Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2559 +0.0095 (+3.86%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.090 2.090 2.041 2.059 7,543 -0.07(-3.33%)
Feb 27, 2017 2.130 2.130 2.130 2.130 400 +0.02(+0.86%)
Feb 24, 2017 2.112 2.112 2.112 2.112 1,000 -0.07(-3.12%)
Feb 23, 2017 2.203 2.204 2.180 2.180 21,200 -0.00(-0.05%)
Feb 22, 2017 2.241 2.241 2.181 2.181 5,330 -0.16(-6.79%)
Feb 21, 2017 2.370 2.370 2.340 2.340 77,017 -0.03(-1.37%)
Feb 17, 2017 2.373 2.373 2.373 0 -0.04(-1.74%)
Feb 16, 2017 2.460 2.480 2.414 2.414 4,530 -0.06(-2.57%)
Feb 15, 2017 2.478 2.478 2.478 2.478 200 -0.02(-0.68%)
Feb 14, 2017 2.500 2.500 2.490 2.495 7,550 +0.11(+4.44%)
Feb 09, 2017 2.389 2.389 2.389 0 +0.02(+0.84%)
Feb 08, 2017 2.321 2.369 2.321 2.369 2,186 +0.13(+5.76%)
Feb 07, 2017 2.260 2.260 2.239 2.240 4,454 -0.04(-1.75%)
Feb 06, 2017 2.275 2.280 2.275 2.280 3,860 -0.02(-0.87%)
Feb 03, 2017 2.261 2.300 2.261 2.300 2,100 +0.04(+1.73%)
Jan 31, 2017 2.261 2.261 2.261 0 -0.04(-1.77%)
Jan 30, 2017 2.302 2.302 2.302 2.302 1,000 -0.03(-1.27%)
Jan 27, 2017 2.351 2.351 2.331 2.331 25,000 -0.02(-0.80%)
Jan 26, 2017 2.386 2.386 2.350 2.350 1,630 -0.05(-2.08%)
Jan 25, 2017 2.320 2.400 2.320 2.400 3,748 +0.15(+6.67%)
Jan 24, 2017 2.180 2.250 2.180 2.250 33,935 +0.08(+3.74%)
Jan 23, 2017 2.220 2.220 2.169 2.169 8,565 -0.05(-2.26%)
Jan 20, 2017 2.219 2.219 2.219 2.219 463 -0.00(-0.00%)
Jan 18, 2017 2.219 2.219 2.219 12,375 -0.08(-3.52%)
Jan 17, 2017 2.312 2.312 2.284 2.300 13,300 -0.06(-2.50%)
Jan 12, 2017 2.359 2.359 2.359 0 +0.02(+0.81%)
Jan 10, 2017 2.340 2.340 2.340 0 +0.01(+0.43%)
Jan 09, 2017 2.341 2.341 2.321 2.330 1,375 +0.03(+1.26%)
Jan 06, 2017 2.345 2.345 2.301 2.301 33,500 -0.06(-2.46%)
Jan 05, 2017 2.359 2.359 2.359 2.359 4,225 +0.01(+0.58%)
Jan 04, 2017 2.378 2.380 2.340 2.345 5,080 +0.01(+0.46%)
Jan 03, 2017 2.351 2.351 2.335 2.335 9,500 +0.03(+1.19%)
Dec 30, 2016 2.307 2.307 2.307 0 -0.03(-1.41%)
Dec 29, 2016 2.290 2.340 2.289 2.340 10,500 +0.11(+4.89%)
Dec 28, 2016 2.270 2.270 2.231 2.231 20,431 +0.01(+0.45%)
Dec 23, 2016 2.221 2.221 2.221 53 +0.00(+0.05%)
Dec 22, 2016 2.220 2.220 2.220 2.220 16,900 +0.04(+1.83%)
Dec 21, 2016 2.178 2.180 2.150 2.180 42,100 -0.01(-0.67%)
Dec 20, 2016 2.180 2.195 2.179 2.195 2,510 -0.00(-0.07%)
Dec 19, 2016 2.231 2.231 2.196 2.196 1,690 -0.00(-0.18%)
Dec 15, 2016 2.200 2.200 2.200 2,934 -0.02(-1.06%)
Dec 14, 2016 2.345 2.345 2.224 2.224 21,461 -0.23(-9.54%)
Dec 12, 2016 2.458 2.458 2.458 0 +0.05(+2.19%)
Dec 09, 2016 2.460 2.480 2.405 2.405 30,603 +0.05(+1.92%)
Dec 08, 2016 2.350 2.360 2.350 2.360 4,619 -0.04(-1.67%)
Dec 07, 2016 2.399 2.400 2.399 2.400 3,000 +0.07(+3.00%)
Dec 06, 2016 2.370 2.370 2.330 2.330 18,719 -0.05(-2.10%)
Dec 05, 2016 2.478 2.478 2.350 2.380 6,838 -0.14(-5.39%)
Dec 02, 2016 2.500 2.515 2.500 2.515 2,770 +0.03(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.