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

Lucara Diamond Corp (OP: LUCRF )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2017 2.281 2.281 2.281 2.281 561 +0.06(+2.75%)
Mar 30, 2017 2.220 2.220 2.220 2.220 100 -0.04(-1.61%)
Mar 29, 2017 2.211 2.256 2.211 2.256 10,200 -0.01(-0.54%)
Mar 28, 2017 2.230 2.269 2.230 2.269 11,500 +0.09(+4.08%)
Mar 27, 2017 2.179 2.180 2.179 2.180 14,500 +0.03(+1.38%)
Mar 23, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Mar 22, 2017 2.040 2.110 2.040 2.110 31,504 +0.01(+0.43%)
Mar 21, 2017 2.120 2.149 2.101 2.101 7,315 +0.10(+5.05%)
Mar 20, 2017 2.069 2.069 2.000 2.000 8,350 -0.03(-1.48%)
Mar 17, 2017 2.040 2.040 2.030 2.030 4,956 +0.04(+2.01%)
Mar 16, 2017 2.030 2.039 1.990 1.990 21,840 -0.01(-0.50%)
Mar 15, 2017 2.000 2.000 1.960 2.000 2,080 +0.02(+0.85%)
Mar 14, 2017 2.050 2.050 1.983 1.983 16,022 -0.10(-4.61%)
Mar 13, 2017 2.080 2.080 2.079 2.079 2,000 +0.03(+1.41%)
Mar 10, 2017 2.050 2.050 2.050 2.050 38,200 +0.00(+0.00%)
Mar 08, 2017 2.050 2.050 2.050 28,900 -0.07(-3.35%)
Mar 07, 2017 2.121 2.121 2.121 2.121 1,000 +0.04(+1.70%)
Mar 06, 2017 2.092 2.102 2.060 2.086 7,450 +0.00(+0.17%)
Mar 03, 2017 2.080 2.082 2.080 2.082 1,100 -0.01(-0.38%)
Mar 02, 2017 2.090 2.090 2.062 2.090 15,876 +0.04(+1.72%)
Mar 01, 2017 2.055 2.055 2.055 2.055 10,000 -0.00(-0.21%)
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%)
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.