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

Lucara Diamond Corp (OP: LUCRF )

0.2493 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 31, 2014 1.629 1.648 1.620 1.620 19,500 +0.02(+1.25%)
Mar 28, 2014 1.654 1.654 1.600 1.600 0 -0.05(-3.03%)
Mar 27, 2014 1.620 1.650 1.600 1.650 3,400 +0.04(+2.48%)
Mar 26, 2014 1.570 1.630 1.540 1.610 2,200 +0.07(+4.55%)
Mar 25, 2014 1.510 1.542 1.510 1.540 6,568 +0.07(+4.76%)
Mar 24, 2014 1.480 1.480 1.470 1.470 200 -0.01(-0.68%)
Mar 21, 2014 1.480 1.480 1.470 1.480 1,450 -0.03(-1.99%)
Mar 20, 2014 1.490 1.510 1.490 1.510 10,684 +0.01(+0.67%)
Mar 19, 2014 1.530 1.530 1.490 1.500 18,248 -0.04(-2.34%)
Mar 18, 2014 1.540 1.540 1.536 1.536 2,000 -0.00(-0.26%)
Mar 17, 2014 1.540 1.540 1.540 1.540 21,648 +0.00(+0.26%)
Mar 14, 2014 1.540 1.540 1.536 1.536 0 +0.01(+0.39%)
Mar 12, 2014 1.530 1.530 1.530 0 -0.02(-1.29%)
Mar 11, 2014 1.538 1.550 1.538 1.550 400 +0.03(+1.97%)
Mar 10, 2014 1.520 1.520 1.520 1.520 700 -0.02(-1.30%)
Mar 07, 2014 1.540 1.540 1.540 1.540 0 +0.01(+0.65%)
Mar 06, 2014 1.530 1.530 1.530 1.530 2,032 -0.03(-2.17%)
Mar 05, 2014 1.536 1.564 1.536 1.564 15,900 +0.02(+1.56%)
Mar 04, 2014 1.502 1.540 1.500 1.540 6,344 +0.09(+6.21%)
Mar 03, 2014 1.431 1.458 1.410 1.450 5,795 -0.06(-3.97%)
Feb 28, 2014 1.550 1.552 1.510 1.510 0 -0.02(-1.31%)
Feb 27, 2014 1.540 1.540 1.510 1.530 5,436 -0.01(-0.65%)
Feb 26, 2014 1.540 1.540 1.540 1.540 7,328 -0.01(-0.65%)
Feb 25, 2014 1.542 1.580 1.542 1.550 9,550 +0.03(+1.97%)
Feb 24, 2014 1.520 1.520 1.520 1.520 1,562 +0.04(+2.43%)
Feb 21, 2014 1.450 1.500 1.450 1.484 0 +0.02(+1.64%)
Feb 19, 2014 1.460 1.460 1.460 1.460 0 -0.01(-0.68%)
Feb 18, 2014 1.474 1.474 1.470 1.470 6,000 +0.03(+2.05%)
Feb 12, 2014 1.440 1.440 1.440 0 +0.04(+2.71%)
Feb 11, 2014 1.420 1.420 1.403 1.403 7,030 -0.01(-0.53%)
Feb 10, 2014 1.340 1.440 1.340 1.410 4,350 +0.06(+4.44%)
Feb 07, 2014 1.310 1.350 1.300 1.350 0 +0.03(+2.27%)
Feb 06, 2014 1.320 1.320 1.320 1.320 2,300 -0.03(-2.22%)
Feb 05, 2014 1.350 1.350 1.340 1.350 17,500 +0.02(+1.35%)
Feb 03, 2014 1.332 1.332 1.332 0 -0.05(-3.48%)
Jan 28, 2014 1.380 1.380 1.380 1.380 0 +0.04(+2.99%)
Jan 27, 2014 1.338 1.343 1.338 1.340 13,685 -0.03(-2.33%)
Jan 24, 2014 1.360 1.380 1.349 1.372 0 -0.05(-3.65%)
Jan 23, 2014 1.360 1.430 1.360 1.424 8,406 +0.10(+7.72%)
Jan 22, 2014 1.359 1.380 1.322 1.322 36,883 -0.06(-4.21%)
Jan 21, 2014 1.410 1.410 1.380 1.380 7,880 -0.06(-3.90%)
Jan 17, 2014 1.436 1.436 1.436 0 +0.02(+1.13%)
Jan 16, 2014 1.420 1.420 1.420 1.420 500 -0.05(-3.40%)
Jan 15, 2014 1.420 1.470 1.420 1.470 2,602 +0.02(+1.16%)
Jan 14, 2014 1.453 1.453 1.453 1.453 10,000 -0.05(-3.36%)
Jan 13, 2014 1.510 1.510 1.504 1.504 12,108 -0.10(-6.45%)
Jan 10, 2014 1.600 1.607 1.600 1.607 6,302 +0.01(+0.46%)
Jan 09, 2014 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jan 08, 2014 1.600 1.600 1.600 1.600 100 +0.04(+2.56%)
Jan 07, 2014 1.560 1.560 1.560 1.560 1,347 +0.00(+0.00%)
Jan 03, 2014 1.560 1.560 1.560 0 -0.01(-0.57%)
Jan 02, 2014 1.581 1.581 1.569 1.569 2,800 -0.02(-1.56%)
Dec 31, 2013 1.594 1.594 1.594 0 -0.01(-0.73%)
Dec 30, 2013 1.630 1.630 1.606 1.606 11,115 -0.00(-0.27%)
Dec 27, 2013 1.580 1.610 1.580 1.610 2,000 +0.04(+2.81%)
Dec 26, 2013 1.590 1.590 1.566 1.566 1,950 +0.02(+1.03%)
Dec 23, 2013 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 20, 2013 1.415 1.500 1.415 1.500 0 +0.19(+14.68%)
Dec 19, 2013 1.270 1.330 1.255 1.308 7,974 +0.02(+1.40%)
Dec 18, 2013 1.308 1.308 1.290 1.290 11,250 -0.04(-3.01%)
Dec 17, 2013 1.340 1.346 1.330 1.330 13,000 -0.05(-3.62%)
Dec 16, 2013 1.380 1.380 1.370 1.380 20,200 +0.00(+0.00%)
Dec 13, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Dec 12, 2013 1.416 1.416 1.400 1.400 4,600 -0.06(-4.11%)
Dec 11, 2013 1.430 1.460 1.430 1.460 1,600 +0.02(+1.39%)
Dec 10, 2013 1.460 1.460 1.440 1.440 3,100 -0.01(-0.92%)
Dec 09, 2013 1.453 1.453 1.453 1.453 1,500 -0.01(-0.45%)
Dec 05, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.11%)
Dec 04, 2013 1.410 1.444 1.410 1.444 21,400 +0.03(+2.41%)
Dec 03, 2013 1.400 1.410 1.400 1.410 2,500 -0.00(-0.21%)
Dec 02, 2013 1.381 1.413 1.380 1.413 8,420 +0.02(+1.12%)
Nov 29, 2013 1.404 1.410 1.397 1.397 13,000 -0.00(-0.19%)
Nov 27, 2013 1.380 1.400 1.380 1.400 2,100 -0.04(-2.78%)
Nov 26, 2013 1.454 1.454 1.440 1.440 1,300 -0.03(-2.04%)
Nov 25, 2013 1.500 1.500 1.470 1.470 14,600 -0.02(-1.34%)
Nov 22, 2013 1.490 1.490 1.490 1.490 300 +0.02(+1.36%)
Nov 21, 2013 1.470 1.472 1.470 1.470 4,792 -0.03(-2.00%)
Nov 20, 2013 1.511 1.512 1.482 1.500 231,020 +0.11(+7.91%)
Nov 19, 2013 1.390 1.390 1.390 1.390 900 -0.10(-6.71%)
Nov 18, 2013 1.478 1.510 1.450 1.490 56,100 -0.04(-2.47%)
Nov 15, 2013 1.584 1.584 1.460 1.528 27,199 -0.03(-2.07%)
Nov 14, 2013 1.510 1.590 1.510 1.560 21,600 +0.22(+16.07%)
Nov 12, 2013 1.370 1.400 1.344 1.344 6,825 -0.01(-0.44%)
Nov 11, 2013 1.366 1.366 1.347 1.350 3,550 +0.01(+1.02%)
Nov 08, 2013 1.330 1.336 1.330 1.336 1,600 +0.05(+3.60%)
Nov 07, 2013 1.350 1.350 1.290 1.290 800 -0.00(-0.31%)
Nov 06, 2013 1.281 1.294 1.270 1.294 36,000 +0.01(+0.39%)
Nov 05, 2013 1.290 1.290 1.284 1.289 504,740 +0.05(+3.95%)
Nov 04, 2013 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Nov 01, 2013 1.237 1.240 1.237 1.240 300 +0.03(+2.62%)
Oct 31, 2013 1.228 1.228 1.204 1.208 2,717 +0.04(+3.27%)
Oct 29, 2013 1.170 1.170 1.170 800 -0.03(-2.50%)
Oct 25, 2013 1.200 1.200 1.200 0 -0.02(-1.64%)
Oct 21, 2013 1.220 1.220 1.220 0 +0.03(+2.18%)
Oct 18, 2013 1.174 1.194 1.174 1.194 11,000 +0.04(+3.20%)
Oct 17, 2013 1.157 1.157 1.157 1.157 5,000 +0.01(+0.61%)
Oct 16, 2013 1.150 1.150 1.150 1.150 1,500 +0.02(+1.95%)
Oct 15, 2013 1.128 1.128 1.119 1.128 3,900 +0.03(+2.55%)
Oct 14, 2013 1.100 1.100 1.100 1.100 4,074 -0.02(-1.61%)
Oct 11, 2013 1.118 1.118 1.118 1.118 200 -0.04(-3.62%)
Oct 10, 2013 1.100 1.160 1.100 1.160 18,700 +0.10(+9.43%)
Oct 08, 2013 1.060 1.060 1.060 0 +0.02(+1.92%)
Oct 07, 2013 1.040 1.040 1.040 1.040 800 +0.01(+0.63%)
Oct 03, 2013 1.034 1.034 1.034 1.034 0 +0.01(+1.32%)
Oct 02, 2013 1.020 1.020 1.020 1.020 100 -0.02(-1.92%)
Sep 30, 2013 1.040 1.040 1.040 0 -0.01(-1.42%)
Sep 27, 2013 1.060 1.060 1.040 1.055 16,572 +0.00(+0.48%)
Sep 26, 2013 1.030 1.050 1.030 1.050 6,900 +0.00(+0.00%)
Sep 25, 2013 0.9739 1.050 0.9709 1.050 10,300 +0.09(+9.38%)
Sep 20, 2013 0.9600 0.9600 0.9600 0 +0.03(+3.00%)
Sep 18, 2013 0.9320 0.9320 0.9320 0 +0.00(+0.20%)
Sep 17, 2013 0.9301 0.9301 0.9301 0.9301 500 -0.02(-2.09%)
Sep 13, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.04(+3.84%)
Sep 11, 2013 0.9149 0.9149 0.9149 0 -0.02(-1.69%)
Sep 09, 2013 0.9306 0.9306 0.9306 0 -0.01(-0.62%)
Sep 06, 2013 0.9364 0.9364 0.9364 0.9364 100 +0.03(+2.82%)
Sep 04, 2013 0.9107 0.9107 0.9107 0 -0.03(-3.20%)
Sep 03, 2013 0.9462 0.9462 0.9358 0.9408 10,622 +0.01(+1.49%)
Aug 29, 2013 0.9270 0.9270 0.9270 0 -0.00(-0.23%)
Aug 28, 2013 0.9468 0.9468 0.9291 0.9291 1,888 -0.02(-1.61%)
Aug 27, 2013 0.9443 0.9443 0.9443 0.9443 1,000 +0.01(+1.54%)
Aug 26, 2013 0.9275 0.9300 0.9275 0.9300 14,506 +0.03(+3.68%)
Aug 22, 2013 0.8970 0.8970 0.8970 0 -0.02(-1.80%)
Aug 21, 2013 0.9134 0.9134 0.9134 0.9134 1,000 -0.03(-3.66%)
Aug 20, 2013 0.9481 0.9481 0.9481 0.9481 961 -0.00(-0.39%)
Aug 16, 2013 0.9518 0.9518 0.9518 0 -0.01(-1.13%)
Aug 15, 2013 0.9451 0.9627 0.9440 0.9627 17,500 +0.01(+0.90%)
Aug 14, 2013 0.9541 0.9541 0.9541 0.9541 865 +0.03(+3.32%)
Aug 13, 2013 0.9141 0.9234 0.9035 0.9234 23,397 +0.00(+0.37%)
Aug 12, 2013 0.9260 0.9260 0.9200 0.9200 7,405 +0.00(+0.29%)
Aug 09, 2013 0.9177 0.9177 0.9173 0.9173 1,325 +0.05(+5.44%)
Aug 08, 2013 0.9060 0.9066 0.8650 0.8700 262,100 +0.01(+0.58%)
Aug 07, 2013 0.9158 0.9158 0.8650 0.8650 2,825 -0.02(-2.71%)
Aug 06, 2013 0.8920 0.8920 0.8891 0.8891 4,341 +0.00(+0.12%)
Aug 05, 2013 0.8880 0.8880 0.8370 0.8880 14,159 +0.03(+3.84%)
Aug 02, 2013 0.8510 0.8552 0.8510 0.8552 7,400 +0.03(+3.75%)
Jul 31, 2013 0.8243 0.8243 0.8243 0 +0.03(+4.00%)
Jul 30, 2013 0.7926 0.7926 0.7926 0.7926 37,431 -0.04(-4.51%)
Jul 29, 2013 0.8300 0.8300 0.8300 0.8300 1,500 +0.04(+4.67%)
Jul 26, 2013 0.7920 0.8315 0.7910 0.7930 6,595 -0.00(-0.03%)
Jul 25, 2013 0.7932 0.7932 0.7932 0.7932 10,000 -0.01(-0.78%)
Jul 24, 2013 0.8200 0.8200 0.7975 0.7994 11,518 -0.02(-2.60%)
Jul 23, 2013 0.8200 0.8207 0.8181 0.8207 68,226 +0.02(+3.01%)
Jul 19, 2013 0.7967 0.7967 0.7967 0.7967 0 +0.02(+2.60%)
Jul 18, 2013 0.7813 0.7813 0.7765 0.7765 5,000 +0.01(+1.70%)
Jul 17, 2013 0.7635 0.7635 0.7635 0.7635 4,790 -0.04(-4.49%)
Jul 15, 2013 0.7994 0.7994 0.7994 0.7994 0 -0.01(-1.71%)
Jul 12, 2013 0.8240 0.8240 0.8133 0.8133 4,050 +0.01(+1.69%)
Jul 11, 2013 0.7998 0.7998 0.7998 0.7998 1,000 -0.01(-1.74%)
Jul 10, 2013 0.8140 0.8140 0.8140 0.8140 1,000 +0.04(+5.09%)
Jul 09, 2013 0.7746 0.7746 0.7746 0.7746 600 +0.02(+2.81%)
Jul 02, 2013 0.7534 0.7534 0.7534 0.7534 0 -0.02(-3.04%)
Jul 01, 2013 0.7770 0.7770 0.7770 0.7770 1,400 +0.01(+1.50%)
Jun 26, 2013 0.7655 0.7655 0.7655 0.7655 0 -0.07(-8.54%)
Jun 21, 2013 0.8370 0.8370 0.8370 0.8370 0 -0.02(-2.20%)
Jun 19, 2013 0.8558 0.8558 0.8558 0.8558 200,000 -0.02(-2.40%)
Jun 18, 2013 0.8670 0.8768 0.8670 0.8768 1,320 +0.03(+3.23%)
Jun 17, 2013 0.8609 0.8705 0.8494 0.8494 2,770 +0.03(+3.59%)
Jun 13, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.02(+3.14%)
Jun 12, 2013 0.7950 0.7950 0.7950 0.7950 500 +0.02(+1.92%)
Jun 07, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.01(+1.43%)
Jun 06, 2013 0.7690 0.7690 0.7690 0.7690 1,000 -0.05(-6.07%)
Jun 04, 2013 0.8187 0.8187 0.8187 0 +0.02(+2.04%)
Jun 03, 2013 0.8000 0.8258 0.7990 0.8023 24,100 +0.04(+4.90%)
May 31, 2013 0.7648 0.7648 0.7648 0.7648 20,000 -0.02(-2.82%)
May 29, 2013 0.7870 0.7870 0.7870 0 +0.06(+8.22%)
May 28, 2013 0.7170 0.7272 0.7090 0.7272 6,000 +0.08(+12.26%)
May 24, 2013 0.6478 0.6478 0.6478 0.6478 10,000 -0.05(-7.56%)
May 23, 2013 0.6978 0.7008 0.6955 0.7008 8,000 +0.01(+1.62%)
May 22, 2013 0.6650 0.6896 0.6650 0.6896 2,201 +0.03(+4.48%)
May 21, 2013 0.6774 0.6774 0.6289 0.6600 5,900 -0.02(-2.65%)
May 20, 2013 0.6780 0.6780 0.6780 0.6780 5,800 +0.05(+8.69%)
May 17, 2013 0.6238 0.6238 0.6238 0.6238 3,000 +0.06(+10.60%)
May 14, 2013 0.5640 0.5640 0.5640 0 +0.01(+2.69%)
May 13, 2013 0.5492 0.5492 0.5492 0.5492 239,745 -0.04(-7.31%)
May 07, 2013 0.5925 0.5925 0.5925 0 -0.01(-1.25%)
May 06, 2013 0.6000 0.6000 0.6000 0.6000 94,000 +0.02(+3.45%)
May 03, 2013 0.6090 0.6090 0.5800 0.5800 12,000 -0.02(-3.33%)
May 01, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 29, 2013 0.6000 0.6000 0.6000 0 +0.03(+6.08%)
Apr 26, 2013 0.5656 0.5656 0.5656 0.5656 100 +0.01(+1.74%)
Apr 25, 2013 0.5656 0.5656 0.5559 0.5559 2,100 -0.01(-1.09%)
Apr 24, 2013 0.5800 0.5800 0.5620 0.5620 1,616 -0.01(-1.40%)
Apr 22, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.03(+5.17%)
Apr 18, 2013 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Apr 17, 2013 0.5330 0.5330 0.5330 0.5330 2,500 +0.01(+1.85%)
Apr 16, 2013 0.5233 0.5233 0.5233 0.5233 500 +0.01(+1.28%)
Apr 15, 2013 0.5640 0.5640 0.5167 0.5167 8,820 -0.07(-12.42%)
Apr 11, 2013 0.5900 0.5900 0.5900 0 +0.01(+2.45%)
Apr 09, 2013 0.5759 0.5759 0.5759 0 -0.00(-0.36%)
Apr 04, 2013 0.5780 0.5780 0.5780 0 -0.04(-6.17%)
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.