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

Lucara Diamond Corp (OP: LUCRF )

0.2640 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 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 (%)
Apr 30, 2014 1.684 1.730 1.680 1.730 37,340 +0.05(+2.98%)
Apr 29, 2014 1.680 1.680 1.680 1.680 265 +0.01(+0.36%)
Apr 28, 2014 1.694 1.694 1.674 1.674 730 -0.01(-0.36%)
Apr 25, 2014 1.680 1.680 1.680 1.680 943 -0.07(-3.76%)
Apr 23, 2014 1.746 1.746 1.746 1.746 0 -0.00(-0.25%)
Apr 21, 2014 1.750 1.750 1.750 0 +0.03(+1.74%)
Apr 17, 2014 1.720 1.720 1.720 0 +0.03(+1.78%)
Apr 16, 2014 1.690 1.690 1.690 1.690 1,952 +0.01(+0.60%)
Apr 15, 2014 1.680 1.680 1.680 1.680 58,000 -0.04(-2.21%)
Apr 14, 2014 1.750 1.750 1.718 1.718 11,500 -0.04(-2.39%)
Apr 11, 2014 1.780 1.780 1.760 1.760 0 -0.02(-1.12%)
Apr 10, 2014 1.820 1.820 1.780 1.780 115,275 -0.04(-2.20%)
Apr 09, 2014 1.770 1.830 1.770 1.820 8,500 +0.06(+3.41%)
Apr 08, 2014 1.720 1.770 1.710 1.760 18,050 +0.04(+2.33%)
Apr 07, 2014 1.695 1.720 1.680 1.720 1,918 +0.06(+3.61%)
Apr 04, 2014 1.678 1.678 1.660 1.660 0 -0.01(-0.75%)
Apr 03, 2014 1.679 1.680 1.673 1.673 3,300 +0.01(+0.76%)
Apr 02, 2014 1.680 1.692 1.660 1.660 7,200 +0.00(+0.00%)
Apr 01, 2014 1.620 1.660 1.620 1.660 4,095 +0.04(+2.47%)
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%)
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.