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 (%)
May 31, 2019 1.137 1.150 1.120 1.150 18,800 +0.00(+0.00%)
May 30, 2019 1.103 1.178 1.103 1.150 33,265 +0.05(+4.55%)
May 29, 2019 1.077 1.100 1.070 1.100 65,360 +0.05(+4.29%)
May 28, 2019 1.050 1.080 1.040 1.055 82,361 +0.00(+0.46%)
May 24, 2019 1.072 1.090 1.050 1.050 63,200 -0.03(-2.78%)
May 23, 2019 1.090 1.100 1.080 1.080 110,728 -0.01(-0.92%)
May 22, 2019 1.090 1.110 1.090 1.090 38,692 -0.03(-2.33%)
May 21, 2019 1.130 1.130 1.110 1.116 130,415 -0.00(-0.36%)
May 20, 2019 1.120 1.205 1.110 1.120 31,964 -0.01(-0.88%)
May 17, 2019 1.140 1.150 1.130 1.130 7,500 -0.01(-0.87%)
May 16, 2019 1.157 1.157 1.130 1.140 23,304 -0.01(-0.88%)
May 15, 2019 1.170 1.170 1.140 1.150 16,673 +0.00(+0.00%)
May 14, 2019 1.150 1.150 1.130 1.150 166,180 -0.02(-1.57%)
May 13, 2019 1.190 1.190 1.160 1.168 28,359 -0.03(-2.75%)
May 10, 2019 1.200 1.220 1.200 1.201 33,000 -0.01(-0.72%)
May 09, 2019 1.198 1.210 1.180 1.210 23,700 -0.01(-0.82%)
May 08, 2019 1.150 1.230 1.150 1.220 12,075 +0.03(+2.42%)
May 07, 2019 1.200 1.200 1.191 1.191 8,800 -0.01(-0.73%)
May 06, 2019 1.200 1.220 1.187 1.200 27,808 -0.01(-0.44%)
May 03, 2019 1.179 1.205 1.170 1.205 20,700 +0.03(+2.14%)
May 02, 2019 1.195 1.201 1.171 1.180 27,250 -0.04(-3.06%)
May 01, 2019 1.230 1.230 1.210 1.217 25,437 -0.02(-1.83%)
Apr 30, 2019 1.240 1.250 1.235 1.240 12,431 +0.00(+0.00%)
Apr 29, 2019 1.280 1.280 1.221 1.240 9,673 +0.01(+0.77%)
Apr 26, 2019 1.240 1.240 1.220 1.230 17,000 -0.01(-0.77%)
Apr 25, 2019 1.160 1.290 1.150 1.240 74,800 +0.06(+5.08%)
Apr 24, 2019 1.210 1.210 1.170 1.180 60,423 +0.02(+1.72%)
Apr 23, 2019 1.180 1.180 1.157 1.160 82,945 -0.02(-1.69%)
Apr 22, 2019 1.180 1.206 1.180 1.180 28,277 +0.00(+0.00%)
Apr 18, 2019 1.180 1.180 1.167 1.180 12,600 +0.00(+0.00%)
Apr 17, 2019 1.170 1.200 1.170 1.180 67,551 -0.01(-0.84%)
Apr 16, 2019 1.180 1.191 1.180 1.190 29,381 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.180 1.190 26,003 -0.01(-0.83%)
Apr 12, 2019 1.220 1.220 1.200 1.200 30,900 -0.02(-1.37%)
Apr 11, 2019 1.200 1.220 1.200 1.217 35,125 +0.02(+1.39%)
Apr 10, 2019 1.185 1.237 1.180 1.200 35,525 -0.01(-0.83%)
Apr 09, 2019 1.230 1.245 1.200 1.210 47,345 -0.02(-1.63%)
Apr 08, 2019 1.200 1.230 1.190 1.230 114,015 +0.04(+3.36%)
Apr 05, 2019 1.170 1.195 1.170 1.190 39,300 +0.01(+1.19%)
Apr 04, 2019 1.150 1.180 1.150 1.176 91,911 +0.02(+1.64%)
Apr 03, 2019 1.150 1.160 1.140 1.157 51,641 +0.02(+1.49%)
Apr 02, 2019 1.150 1.150 1.137 1.140 144,128 -0.02(-1.72%)
Apr 01, 2019 1.160 1.170 1.160 1.160 91,686 -0.01(-0.77%)
Mar 29, 2019 1.200 1.200 1.169 1.169 53,700 -0.02(-1.76%)
Mar 28, 2019 1.197 1.210 1.170 1.190 129,330 -0.02(-1.65%)
Mar 27, 2019 1.210 1.220 1.200 1.210 68,556 -0.02(-1.63%)
Mar 26, 2019 1.226 1.230 1.210 1.230 28,221 +0.01(+0.82%)
Mar 25, 2019 1.220 1.230 1.210 1.220 55,803 +0.00(+0.00%)
Mar 22, 2019 1.250 1.250 1.220 1.220 40,600 +0.00(+0.00%)
Mar 21, 2019 1.274 1.280 1.220 1.220 311,376 -0.06(-4.69%)
Mar 20, 2019 1.309 1.320 1.270 1.280 59,381 +0.00(+0.00%)
Mar 19, 2019 1.290 1.310 1.279 1.280 80,865 +0.03(+2.40%)
Mar 18, 2019 1.260 1.287 1.240 1.250 124,488 -0.01(-0.79%)
Mar 15, 2019 1.280 1.280 1.230 1.260 203,600 +0.01(+0.80%)
Mar 14, 2019 1.221 1.250 1.220 1.250 69,350 +0.01(+0.68%)
Mar 13, 2019 1.240 1.248 1.220 1.242 54,307 +0.00(+0.21%)
Mar 12, 2019 1.260 1.270 1.229 1.239 31,846 -0.01(-0.89%)
Mar 11, 2019 1.235 1.250 1.230 1.250 36,736 +0.02(+1.63%)
Mar 08, 2019 1.235 1.242 1.220 1.230 32,700 +0.01(+0.82%)
Mar 07, 2019 1.229 1.230 1.220 1.220 15,494 -0.02(-1.61%)
Mar 06, 2019 1.240 1.240 1.220 1.240 52,165 -0.01(-0.80%)
Mar 05, 2019 1.250 1.250 1.240 1.250 21,448 +0.00(+0.01%)
Mar 04, 2019 1.250 1.260 1.238 1.250 51,317 -0.00(-0.01%)
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.