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 (%)
Mar 31, 2020 0.2951 0.3149 0.2730 0.2730 128,894 -0.02(-6.95%)
Mar 30, 2020 0.2765 0.3197 0.2765 0.2934 84,753 -0.02(-7.50%)
Mar 27, 2020 0.3281 0.3281 0.3128 0.3172 13,200 -0.00(-0.88%)
Mar 26, 2020 0.3239 0.3350 0.3122 0.3200 23,295 -0.00(-1.23%)
Mar 25, 2020 0.3000 0.3329 0.3000 0.3240 54,589 +0.02(+5.99%)
Mar 24, 2020 0.3300 0.3300 0.3008 0.3057 33,961 +0.01(+4.73%)
Mar 23, 2020 0.2882 0.2999 0.2861 0.2919 20,800 +0.01(+5.15%)
Mar 20, 2020 0.2995 0.3119 0.2775 0.2776 145,500 -0.04(-11.65%)
Mar 19, 2020 0.2897 0.3152 0.2897 0.3142 86,329 +0.03(+11.70%)
Mar 18, 2020 0.3085 0.3085 0.2813 0.2813 39,585 -0.05(-13.98%)
Mar 17, 2020 0.3300 0.3300 0.2960 0.3270 151,942 -0.01(-1.51%)
Mar 16, 2020 0.3500 0.4300 0.3220 0.3320 70,988 -0.04(-10.27%)
Mar 13, 2020 0.3410 0.3700 0.3350 0.3700 106,400 +0.01(+2.78%)
Mar 12, 2020 0.3500 0.3647 0.3352 0.3600 895,159 -0.03(-7.69%)
Mar 11, 2020 0.4190 0.4190 0.3802 0.3900 154,200 -0.04(-8.47%)
Mar 10, 2020 0.4400 0.4400 0.4102 0.4261 36,641 +0.02(+3.67%)
Mar 09, 2020 0.4003 0.4365 0.4003 0.4110 579,650 -0.04(-8.67%)
Mar 06, 2020 0.4600 0.4700 0.4400 0.4500 57,300 -0.02(-3.62%)
Mar 05, 2020 0.4800 0.4810 0.4600 0.4669 57,801 -0.02(-3.13%)
Mar 04, 2020 0.5000 0.5000 0.4800 0.4820 69,922 -0.01(-1.43%)
Mar 03, 2020 0.5400 0.5400 0.4811 0.4890 145,835 -0.02(-4.57%)
Mar 02, 2020 0.5000 0.5246 0.4825 0.5124 197,206 +0.03(+6.24%)
Feb 28, 2020 0.5101 0.5200 0.4800 0.4823 183,700 -0.03(-5.43%)
Feb 27, 2020 0.5520 0.5625 0.5090 0.5100 210,051 -0.06(-10.53%)
Feb 26, 2020 0.5842 0.5900 0.5700 0.5700 174,550 -0.02(-3.39%)
Feb 25, 2020 0.6160 0.6160 0.5900 0.5900 121,850 -0.03(-4.84%)
Feb 24, 2020 0.6100 0.6300 0.6100 0.6200 86,437 -0.01(-1.59%)
Feb 21, 2020 0.6260 0.6440 0.6260 0.6300 74,300 -0.00(-0.03%)
Feb 20, 2020 0.6200 0.6319 0.6200 0.6302 36,921 +0.01(+1.65%)
Feb 19, 2020 0.6150 0.6319 0.6150 0.6200 46,503 +0.00(+0.00%)
Feb 18, 2020 0.6360 0.6360 0.6149 0.6200 58,664 +0.00(+0.39%)
Feb 14, 2020 0.6287 0.6313 0.6176 0.6176 61,700 -0.00(-0.40%)
Feb 13, 2020 0.6246 0.6250 0.6201 0.6201 17,017 +0.00(+0.02%)
Feb 12, 2020 0.6300 0.6382 0.6200 0.6200 22,567 -0.01(-1.27%)
Feb 11, 2020 0.6290 0.6370 0.6247 0.6280 100,275 -0.00(-0.32%)
Feb 10, 2020 0.6500 0.6500 0.6300 0.6300 54,933 -0.01(-1.56%)
Feb 07, 2020 0.6500 0.6568 0.6310 0.6400 63,100 -0.02(-2.71%)
Feb 06, 2020 0.6674 0.6674 0.6420 0.6578 40,021 +0.01(+1.20%)
Feb 05, 2020 0.6357 0.6599 0.6267 0.6500 30,867 +0.01(+2.30%)
Feb 04, 2020 0.6350 0.6377 0.6231 0.6354 43,311 -0.01(-2.25%)
Feb 03, 2020 0.6210 0.6530 0.6200 0.6500 50,371 +0.03(+4.08%)
Jan 31, 2020 0.6300 0.6313 0.6220 0.6245 44,500 -0.02(-2.42%)
Jan 30, 2020 0.6590 0.6590 0.6300 0.6400 24,403 -0.01(-1.14%)
Jan 29, 2020 0.6550 0.6878 0.6245 0.6474 97,756 -0.00(-0.20%)
Jan 28, 2020 0.6492 0.6492 0.6243 0.6487 99,199 +0.01(+1.87%)
Jan 27, 2020 0.6400 0.6495 0.6250 0.6368 209,596 -0.01(-1.79%)
Jan 24, 2020 0.6500 0.6589 0.6400 0.6484 73,600 -0.00(-0.25%)
Jan 23, 2020 0.6590 0.6590 0.6422 0.6500 398,864 +0.00(+0.15%)
Jan 22, 2020 0.6700 0.6700 0.6490 0.6490 104,102 -0.02(-3.19%)
Jan 21, 2020 0.6808 0.6808 0.6500 0.6704 381,922 +0.01(+1.88%)
Jan 17, 2020 0.6600 0.6618 0.6400 0.6580 196,100 -0.01(-1.04%)
Jan 16, 2020 0.6659 0.6794 0.6590 0.6649 45,285 +0.00(+0.02%)
Jan 15, 2020 0.6462 0.6650 0.6462 0.6648 38,148 +0.01(+0.88%)
Jan 14, 2020 0.6400 0.6590 0.6320 0.6590 73,378 +0.02(+3.00%)
Jan 13, 2020 0.6390 0.6398 0.6250 0.6398 22,090 +0.00(+0.76%)
Jan 10, 2020 0.6179 0.6409 0.6150 0.6350 118,100 +0.02(+3.40%)
Jan 09, 2020 0.6200 0.6200 0.6141 0.6141 5,057 -0.02(-2.52%)
Jan 08, 2020 0.6346 0.6400 0.6300 0.6300 64,000 +0.01(+1.61%)
Jan 07, 2020 0.6560 0.6560 0.6200 0.6200 65,136 -0.02(-3.13%)
Jan 06, 2020 0.6305 0.6437 0.6288 0.6400 82,766 +0.00(+0.03%)
Jan 03, 2020 0.6500 0.6500 0.6398 0.6398 22,300 -0.01(-1.57%)
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.