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

Lucara Diamond Corp (OP: LUCRF )

0.2529 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 30, 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 (%)
Mar 18, 2010 0.9862 0.9862 0.9862 0.9862 0 -0.01(-1.48%)
Mar 12, 2010 1.001 1.001 1.001 0 +0.02(+1.86%)
Mar 11, 2010 0.9827 0.9827 0.9827 0.9827 700 +0.05(+5.52%)
Mar 09, 2010 0.9313 0.9313 0.9313 0.9313 0 -0.07(-7.18%)
Mar 08, 2010 1.003 1.003 1.003 1.003 1,189 +0.03(+3.02%)
Mar 02, 2010 0.9739 0.9739 0.9739 0.9739 0 -0.00(-0.05%)
Feb 26, 2010 0.9744 0.9744 0.9744 0 +0.01(+1.29%)
Feb 25, 2010 0.9620 0.9620 0.9620 0.9620 500 -0.01(-0.71%)
Feb 22, 2010 0.9689 0.9689 0.9689 0 -0.08(-7.54%)
Feb 19, 2010 1.033 1.048 0.9944 1.048 5,400 +0.09(+9.70%)
Feb 18, 2010 0.9599 0.9646 0.9502 0.9552 54,439 +0.01(+0.82%)
Feb 16, 2010 0.9474 0.9474 0.9474 0 -0.00(-0.43%)
Feb 11, 2010 0.9515 0.9515 0.9515 0 +0.00(+0.50%)
Feb 10, 2010 0.9328 0.9468 0.9328 0.9468 4,300 +0.02(+2.26%)
Feb 09, 2010 0.9308 0.9308 0.9259 0.9259 16,200 -0.00(-0.19%)
Feb 08, 2010 0.9216 0.9277 0.9216 0.9277 2,900 +0.00(+0.02%)
Feb 05, 2010 0.9275 0.9275 0.9275 0.9275 1,000 +0.00(+0.04%)
Feb 04, 2010 0.9276 0.9276 0.9271 0.9271 2,900 -0.06(-6.31%)
Feb 03, 2010 0.9506 0.9898 0.9506 0.9895 13,000 +0.06(+5.92%)
Feb 02, 2010 0.9384 0.9384 0.9342 0.9342 1,600 +0.00(+0.21%)
Jan 29, 2010 0.9322 0.9322 0.9322 0 -0.01(-0.83%)
Jan 28, 2010 0.9400 0.9400 0.9400 0.9400 6,600 +0.01(+1.52%)
Jan 27, 2010 0.9259 0.9259 0.9259 0.9259 4,300 -0.01(-0.76%)
Jan 26, 2010 0.9330 0.9330 0.9330 0.9330 400 -0.01(-1.25%)
Jan 25, 2010 0.9448 0.9448 0.9448 0.9448 200 -0.06(-5.69%)
Jan 20, 2010 1.002 1.002 1.002 0 +0.03(+3.43%)
Jan 12, 2010 0.9686 0.9686 0.9686 0 +0.01(+1.18%)
Jan 06, 2010 0.9573 0.9573 0.9573 0 -0.05(-4.89%)
Jan 05, 2010 1.006 1.006 1.006 1.006 2,500 +0.06(+5.86%)
Dec 31, 2009 0.9508 0.9508 0.9508 0.9508 0 +0.00(+0.25%)
Dec 24, 2009 0.9484 0.9484 0.9484 0.9484 0 +0.01(+0.85%)
Dec 23, 2009 0.9404 0.9404 0.9404 0.9404 500 -0.00(-0.07%)
Dec 21, 2009 0.9411 0.9411 0.9411 0.9411 0 -0.02(-1.77%)
Dec 18, 2009 0.9581 0.9581 0.9581 0.9581 4,425 +0.03(+2.86%)
Dec 17, 2009 0.9315 0.9315 0.9315 0.9315 2,500 -0.04(-3.92%)
Dec 16, 2009 0.9659 0.9695 0.9659 0.9695 7,000 -0.01(-1.17%)
Dec 15, 2009 0.9550 0.9810 0.9550 0.9810 1,200 +0.02(+1.70%)
Dec 10, 2009 0.9646 0.9646 0.9646 0.9646 0 +0.01(+1.54%)
Dec 09, 2009 0.9500 0.9500 0.9500 0.9500 6,000 +0.00(+0.20%)
Dec 08, 2009 0.9470 0.9481 0.9470 0.9481 5,500 -0.04(-4.43%)
Dec 03, 2009 0.9920 0.9920 0.9920 0.9920 0 -0.00(-0.41%)
Dec 02, 2009 1.005 1.040 0.9961 0.9961 9,200 -0.08(-7.82%)
Nov 25, 2009 1.081 1.081 1.081 0 +0.00(+0.35%)
Nov 24, 2009 1.076 1.087 1.076 1.077 28,500 +0.01(+1.09%)
Nov 23, 2009 1.060 1.065 1.060 1.065 5,100 -0.01(-1.02%)
Nov 20, 2009 1.069 1.076 1.069 1.076 17,800 -0.00(-0.09%)
Nov 18, 2009 1.077 1.077 1.077 0 -0.03(-2.91%)
Nov 16, 2009 1.109 1.109 1.109 0 -0.04(-3.71%)
Nov 13, 2009 1.152 1.152 1.152 1.152 500 +0.07(+6.78%)
Nov 12, 2009 1.084 1.113 1.079 1.079 5,800 -0.07(-5.94%)
Nov 11, 2009 1.129 1.147 1.110 1.147 8,300 +0.13(+13.23%)
Nov 04, 2009 1.013 1.013 1.013 1.013 0 +0.04(+4.57%)
Oct 30, 2009 0.9689 0.9689 0.9689 0.9689 0 -0.02(-1.83%)
Oct 29, 2009 0.9870 0.9870 0.9870 0.9870 700 +0.06(+6.81%)
Oct 27, 2009 0.9241 0.9241 0.9241 0.9241 0 -0.09(-8.48%)
Oct 23, 2009 1.010 1.010 1.010 1.010 0 +0.01(+1.29%)
Oct 21, 2009 0.9968 0.9968 0.9968 0.9968 0 +0.14(+16.93%)
Oct 20, 2009 0.8723 0.8723 0.8525 0.8525 6,450 -0.09(-9.70%)
Oct 15, 2009 0.9441 0.9441 0.9441 0 +0.13(+16.63%)
Oct 09, 2009 0.8095 0.8095 0.8095 0 -0.01(-1.12%)
Oct 08, 2009 0.8187 0.8187 0.8187 0.8187 350 +0.01(+1.83%)
Oct 07, 2009 0.8040 0.8040 0.8040 0.8040 4,000 +0.03(+3.54%)
Oct 06, 2009 0.7670 0.7765 0.7670 0.7765 750 +0.03(+3.41%)
Oct 05, 2009 0.7320 0.7509 0.7320 0.7509 1,962 -0.00(-0.15%)
Sep 23, 2009 0.7520 0.7520 0.7520 0.7520 0 +0.09(+13.84%)
Sep 22, 2009 0.6606 0.6606 0.6606 0.6606 10,000 +0.08(+14.09%)
Sep 21, 2009 0.5790 0.5790 0.5790 0.5790 115 +0.03(+4.64%)
Sep 09, 2009 0.5533 0.5533 0.5533 0 +0.04(+7.73%)
Aug 26, 2009 0.5150 0.5150 0.5136 0.5136 8,000 -0.11(-17.16%)
Aug 24, 2009 0.6200 0.6200 0.6200 0 +0.03(+4.39%)
Aug 21, 2009 0.6046 0.6046 0.5939 0.5939 12,000 -0.01(-1.51%)
Aug 20, 2009 0.6010 0.6030 0.6010 0.6030 8,000 -0.01(-2.28%)
Aug 19, 2009 0.6171 0.6171 0.6171 0.6171 1,000 +0.08(+14.62%)
Aug 17, 2009 0.5384 0.5384 0.5384 0 +0.05(+11.35%)
Aug 13, 2009 0.4555 0.4835 0.4555 0.4835 20,866 +0.03(+7.71%)
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.