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 +0.0058 (+2.25%)
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, 2020 0.3995 0.3995 0.3707 0.3780 54,500 -0.00(-0.53%)
Apr 29, 2020 0.3683 0.3900 0.3630 0.3800 83,810 +0.02(+4.11%)
Apr 28, 2020 0.3550 0.3719 0.3550 0.3650 25,039 +0.01(+1.42%)
Apr 27, 2020 0.3680 0.3696 0.3541 0.3599 24,800 +0.02(+5.79%)
Apr 24, 2020 0.3600 0.3716 0.3402 0.3402 13,100 -0.03(-7.20%)
Apr 23, 2020 0.3646 0.3739 0.3530 0.3666 23,921 +0.00(+0.74%)
Apr 22, 2020 0.3715 0.3790 0.3541 0.3639 21,926 +0.00(+0.25%)
Apr 21, 2020 0.3765 0.3765 0.3625 0.3630 4,885 -0.02(-5.71%)
Apr 20, 2020 0.3844 0.3880 0.3733 0.3850 61,526 +0.00(+0.00%)
Apr 17, 2020 0.3800 0.3869 0.3720 0.3850 43,500 +0.00(+0.13%)
Apr 16, 2020 0.3510 0.3924 0.3510 0.3845 25,752 +0.03(+8.92%)
Apr 15, 2020 0.3661 0.3800 0.3480 0.3530 35,627 -0.03(-8.03%)
Apr 14, 2020 0.4030 0.4030 0.3571 0.3838 29,100 +0.01(+3.31%)
Apr 13, 2020 0.3600 0.4020 0.3581 0.3715 74,487 -0.02(-4.30%)
Apr 09, 2020 0.4048 0.4247 0.3880 0.3882 52,100 +0.00(+0.86%)
Apr 08, 2020 0.3591 0.3865 0.3591 0.3849 22,939 +0.04(+10.89%)
Apr 07, 2020 0.3150 0.3710 0.3150 0.3471 79,253 +0.03(+9.53%)
Apr 06, 2020 0.2920 0.3238 0.2920 0.3169 13,210 +0.01(+1.83%)
Apr 03, 2020 0.3240 0.3300 0.3100 0.3112 5,700 +0.00(+0.39%)
Apr 02, 2020 0.3100 0.3200 0.3024 0.3100 125,717 +0.01(+4.41%)
Apr 01, 2020 0.3050 0.3050 0.2910 0.2969 8,707 +0.02(+8.75%)
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%)
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.