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

Lucara Diamond Corp (OP: LUCRF )

0.2529 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 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 (%)
Jun 30, 2020 0.4700 0.4700 0.4600 0.4624 58,230 -0.01(-1.62%)
Jun 29, 2020 0.4860 0.4860 0.4700 0.4700 19,086 +0.00(+0.00%)
Jun 26, 2020 0.5000 0.5044 0.4600 0.4700 84,100 -0.03(-5.20%)
Jun 25, 2020 0.4937 0.4966 0.4900 0.4958 12,053 +0.01(+2.59%)
Jun 24, 2020 0.4936 0.5049 0.4800 0.4833 22,470 -0.02(-4.11%)
Jun 23, 2020 0.5093 0.5105 0.4855 0.5040 62,900 +0.01(+2.86%)
Jun 22, 2020 0.4760 0.4928 0.4730 0.4900 42,755 +0.03(+6.06%)
Jun 19, 2020 0.4925 0.5207 0.4620 0.4620 56,200 -0.05(-10.26%)
Jun 18, 2020 0.4800 0.5265 0.4736 0.5148 118,694 +0.06(+14.37%)
Jun 17, 2020 0.4610 0.4623 0.4310 0.4501 45,042 +0.02(+4.67%)
Jun 16, 2020 0.4260 0.4416 0.4225 0.4300 60,913 +0.03(+7.50%)
Jun 15, 2020 0.3918 0.4069 0.3918 0.4000 43,397 -0.01(-1.96%)
Jun 12, 2020 0.4295 0.4295 0.4031 0.4080 10,400 +0.00(+0.89%)
Jun 11, 2020 0.4046 0.4223 0.4000 0.4044 178,693 -0.03(-5.95%)
Jun 10, 2020 0.4200 0.4300 0.4200 0.4300 52,500 +0.01(+2.38%)
Jun 09, 2020 0.3835 0.4200 0.3835 0.4200 12,300 +0.03(+8.58%)
Jun 08, 2020 0.4210 0.4210 0.3868 0.3868 42,970 +0.00(+0.81%)
Jun 05, 2020 0.3899 0.3903 0.3670 0.3837 45,200 +0.01(+3.81%)
Jun 04, 2020 0.3720 0.3800 0.3647 0.3696 15,661 -0.00(-0.78%)
Jun 03, 2020 0.3517 0.3800 0.3517 0.3725 34,583 +0.02(+6.10%)
Jun 02, 2020 0.3585 0.3585 0.3511 0.3511 1,228 +0.00(+0.31%)
Jun 01, 2020 0.3370 0.3500 0.3359 0.3500 11,830 +0.03(+10.58%)
May 29, 2020 0.3701 0.3701 0.3100 0.3165 446,000 -0.04(-12.35%)
May 28, 2020 0.3588 0.3646 0.3540 0.3611 29,470 +0.00(+0.17%)
May 27, 2020 0.3619 0.3619 0.3524 0.3605 4,920 +0.00(+0.67%)
May 26, 2020 0.3660 0.3660 0.3519 0.3581 58,426 +0.02(+5.82%)
May 22, 2020 0.3130 0.3480 0.3130 0.3384 30,600 -0.01(-1.63%)
May 21, 2020 0.3341 0.3448 0.3340 0.3440 29,441 +0.01(+2.69%)
May 20, 2020 0.3416 0.3450 0.3350 0.3350 19,801 +0.02(+4.69%)
May 19, 2020 0.3412 0.3412 0.3200 0.3200 30,447 +0.00(+0.00%)
May 18, 2020 0.3200 0.3200 0.3110 0.3200 26,737 +0.00(+0.00%)
May 15, 2020 0.3200 0.3290 0.3144 0.3200 29,500 +0.01(+3.13%)
May 14, 2020 0.3102 0.3200 0.3100 0.3103 79,403 -0.01(-2.14%)
May 13, 2020 0.3419 0.3550 0.3146 0.3171 78,457 -0.03(-9.40%)
May 12, 2020 0.3588 0.3588 0.3481 0.3500 51,692 -0.01(-3.18%)
May 11, 2020 0.3610 0.3615 0.3500 0.3615 91,810 -0.00(-1.31%)
May 08, 2020 0.3738 0.3745 0.3559 0.3663 22,200 -0.01(-1.95%)
May 07, 2020 0.3570 0.3805 0.3570 0.3736 49,462 +0.01(+2.75%)
May 06, 2020 0.3793 0.3836 0.3565 0.3636 49,311 -0.02(-4.32%)
May 05, 2020 0.3730 0.3808 0.3675 0.3800 36,588 +0.02(+4.80%)
May 04, 2020 0.3561 0.3744 0.3522 0.3626 20,953 -0.00(-1.09%)
May 01, 2020 0.3908 0.3908 0.3661 0.3666 13,300 -0.01(-3.02%)
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%)
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%)
Jan 02, 2020 0.6625 0.6625 0.6500 0.6500 38,015 -0.01(-1.52%)
Dec 31, 2019 0.6515 0.6800 0.6515 0.6600 102,600 -0.00(-0.08%)
Dec 30, 2019 0.6850 0.6850 0.6584 0.6605 122,278 -0.01(-1.70%)
Dec 27, 2019 0.6600 0.6742 0.6451 0.6719 145,400 +0.01(+1.21%)
Dec 26, 2019 0.6500 0.7100 0.6500 0.6639 91,826 +0.01(+2.14%)
Dec 24, 2019 0.6238 0.6546 0.6202 0.6500 109,800 +0.03(+4.20%)
Dec 23, 2019 0.6335 0.6430 0.6200 0.6238 138,368 -0.02(-3.69%)
Dec 20, 2019 0.6200 0.6509 0.6109 0.6477 437,300 +0.03(+4.47%)
Dec 19, 2019 0.6430 0.6430 0.6138 0.6200 168,280 +0.01(+2.34%)
Dec 18, 2019 0.6275 0.6275 0.6010 0.6058 24,080 -0.01(-1.50%)
Dec 17, 2019 0.6000 0.6198 0.6000 0.6150 11,915 +0.01(+2.23%)
Dec 16, 2019 0.6000 0.6148 0.6000 0.6016 69,120 -0.00(-0.64%)
Dec 13, 2019 0.6105 0.6105 0.6000 0.6055 10,100 +0.00(+0.31%)
Dec 12, 2019 0.6000 0.6180 0.5948 0.6036 31,600 -0.01(-1.05%)
Dec 11, 2019 0.6188 0.6188 0.6048 0.6100 14,400 +0.01(+0.91%)
Dec 10, 2019 0.6200 0.6200 0.5953 0.6045 301,456 -0.02(-2.50%)
Dec 09, 2019 0.6263 0.6263 0.6150 0.6200 24,675 -0.01(-1.74%)
Dec 06, 2019 0.6234 0.6310 0.6200 0.6310 84,200 +0.01(+1.77%)
Dec 05, 2019 0.6300 0.6345 0.6199 0.6200 15,775 +0.00(+0.00%)
Dec 04, 2019 0.6275 0.6366 0.6200 0.6200 16,737 -0.01(-1.18%)
Dec 03, 2019 0.6300 0.6300 0.6188 0.6274 17,197 +0.01(+1.19%)
Dec 02, 2019 0.6294 0.6348 0.6176 0.6200 114,663 -0.01(-1.84%)
Nov 29, 2019 0.6300 0.6316 0.6300 0.6316 5,000 +0.01(+2.07%)
Nov 27, 2019 0.6246 0.6280 0.6100 0.6188 109,600 -0.00(-0.03%)
Nov 26, 2019 0.6420 0.6420 0.6111 0.6190 84,612 -0.01(-1.75%)
Nov 25, 2019 0.6437 0.6437 0.6191 0.6300 38,675 -0.01(-1.95%)
Nov 22, 2019 0.6371 0.6425 0.6200 0.6425 26,600 +0.00(+0.39%)
Nov 21, 2019 0.6206 0.6400 0.6200 0.6400 63,165 +0.01(+1.59%)
Nov 20, 2019 0.6300 0.6321 0.6300 0.6300 45,700 -0.01(-1.56%)
Nov 19, 2019 0.6235 0.6400 0.6154 0.6400 36,482 +0.00(+0.16%)
Nov 18, 2019 0.6360 0.6400 0.6302 0.6390 14,797 +0.01(+1.27%)
Nov 15, 2019 0.6240 0.6500 0.6240 0.6310 10,700 -0.02(-3.30%)
Nov 14, 2019 0.6450 0.6684 0.6442 0.6525 90,725 -0.01(-1.02%)
Nov 13, 2019 0.6600 0.6755 0.6512 0.6592 62,224 -0.02(-2.74%)
Nov 12, 2019 0.6539 0.6778 0.6500 0.6778 172,938 +0.04(+6.74%)
Nov 11, 2019 0.6370 0.6625 0.6312 0.6350 70,433 -0.03(-4.51%)
Nov 08, 2019 0.6684 0.6900 0.6600 0.6650 88,200 -0.02(-3.34%)
Nov 07, 2019 0.6900 0.6900 0.6800 0.6880 75,199 -0.00(-0.03%)
Nov 06, 2019 0.7000 0.7050 0.6800 0.6882 115,232 -0.03(-4.42%)
Nov 05, 2019 0.7740 0.7740 0.7020 0.7200 294,971 -0.09(-11.48%)
Nov 04, 2019 0.8133 0.8190 0.8100 0.8134 26,010 -0.02(-2.36%)
Nov 01, 2019 0.8162 0.8331 0.8162 0.8331 400 +0.02(+2.22%)
Oct 31, 2019 0.8300 0.8389 0.8150 0.8150 43,787 +0.00(+0.32%)
Oct 30, 2019 0.8150 0.8200 0.8124 0.8124 13,012 -0.02(-1.88%)
Oct 29, 2019 0.8300 0.8300 0.8226 0.8280 8,100 -0.01(-1.31%)
Oct 28, 2019 0.8229 0.8478 0.8120 0.8390 19,262 +0.02(+2.32%)
Oct 25, 2019 0.8300 0.8397 0.8200 0.8200 63,600 -0.00(-0.30%)
Oct 24, 2019 0.8225 0.8225 0.8225 0.8225 278 -0.01(-1.61%)
Oct 23, 2019 0.8500 0.8506 0.8360 0.8360 9,501 -0.00(-0.48%)
Oct 22, 2019 0.8600 0.8600 0.8370 0.8400 10,551 -0.00(-0.43%)
Oct 21, 2019 0.8400 0.8654 0.8400 0.8436 56,626 -0.01(-0.99%)
Oct 18, 2019 0.8377 0.8565 0.8377 0.8520 9,600 +0.01(+1.27%)
Oct 17, 2019 0.8500 0.8500 0.8374 0.8413 5,703 -0.01(-1.02%)
Oct 16, 2019 0.8443 0.8500 0.8443 0.8500 9,646 -0.03(-3.51%)
Oct 15, 2019 0.8193 0.8809 0.8193 0.8809 59,400 +0.09(+11.37%)
Oct 14, 2019 0.7700 0.8255 0.7700 0.7910 13,215 -0.04(-4.70%)
Oct 11, 2019 0.8056 0.8300 0.8056 0.8300 18,600 +0.00(+0.12%)
Oct 09, 2019 0.8290 0.8290 0.8290 0 +0.01(+0.85%)
Oct 08, 2019 0.8200 0.8220 0.8063 0.8220 34,015 +0.00(+0.24%)
Oct 07, 2019 0.7800 0.8200 0.7800 0.8200 28,856 +0.03(+3.80%)
Oct 04, 2019 0.7768 0.7926 0.7768 0.7900 17,900 +0.02(+2.60%)
Oct 03, 2019 0.7890 0.7900 0.7700 0.7700 63,049 -0.02(-2.84%)
Oct 02, 2019 0.7950 0.8099 0.7849 0.7925 60,226 -0.00(-0.56%)
Oct 01, 2019 0.8020 0.8142 0.7900 0.7970 10,550 -0.04(-5.11%)
Sep 30, 2019 0.8581 0.8581 0.8399 0.8399 7,100 -0.01(-1.35%)
Sep 27, 2019 0.8750 0.8750 0.8407 0.8514 11,800 -0.01(-1.00%)
Sep 26, 2019 0.8310 0.8600 0.8310 0.8600 31,883 +0.03(+3.18%)
Sep 25, 2019 0.8230 0.8421 0.8230 0.8335 14,550 -0.02(-1.94%)
Sep 24, 2019 0.8500 0.8593 0.8352 0.8500 23,500 -0.01(-1.69%)
Sep 23, 2019 0.8442 0.8650 0.8442 0.8646 7,191 +0.03(+3.54%)
Sep 20, 2019 0.8720 0.8720 0.8350 0.8350 29,700 -0.04(-4.02%)
Sep 19, 2019 0.8762 0.8810 0.8700 0.8700 22,797 -0.00(-0.16%)
Sep 18, 2019 0.8450 0.8790 0.8450 0.8714 4,247 +0.03(+3.61%)
Sep 17, 2019 0.8730 0.8730 0.8410 0.8410 64,582 -0.02(-2.32%)
Sep 16, 2019 0.8799 0.8799 0.8610 0.8610 51,812 -0.00(-0.10%)
Sep 13, 2019 0.8205 0.8781 0.8205 0.8619 90,100 +0.06(+7.17%)
Sep 12, 2019 0.8000 0.8072 0.7850 0.8042 38,350 +0.02(+2.09%)
Sep 11, 2019 0.7935 0.8000 0.7847 0.7877 48,605 -0.02(-2.75%)
Sep 10, 2019 0.8100 0.8100 0.7960 0.8100 12,155 +0.01(+1.25%)
Sep 09, 2019 0.7880 0.8000 0.7880 0.8000 18,952 -0.00(-0.19%)
Sep 06, 2019 0.8090 0.8100 0.7948 0.8015 10,900 -0.00(-0.60%)
Sep 05, 2019 0.8110 0.8168 0.7900 0.8063 46,087 -0.00(-0.46%)
Sep 04, 2019 0.7900 0.8140 0.7800 0.8100 86,915 +0.02(+2.53%)
Sep 03, 2019 0.7700 0.8070 0.7700 0.7900 39,150 -0.01(-1.50%)
Aug 30, 2019 0.7900 0.8020 0.7900 0.8020 2,400 +0.01(+1.51%)
Aug 29, 2019 0.7700 0.8100 0.7700 0.7901 5,874 -0.00(-0.50%)
Aug 28, 2019 0.8000 0.8226 0.7841 0.7941 50,026 -0.01(-0.74%)
Aug 27, 2019 0.7997 0.8120 0.7900 0.8000 83,136 +0.00(+0.15%)
Aug 26, 2019 0.7925 0.8000 0.7900 0.7988 61,029 -0.00(-0.15%)
Aug 23, 2019 0.8000 0.8085 0.8000 0.8000 31,700 -0.01(-1.15%)
Aug 22, 2019 0.8150 0.8175 0.8070 0.8093 85,668 -0.02(-2.75%)
Aug 21, 2019 0.8300 0.8408 0.8161 0.8322 10,750 +0.01(+1.27%)
Aug 20, 2019 0.8356 0.8362 0.8218 0.8218 30,750 -0.01(-0.99%)
Aug 19, 2019 0.8000 0.8386 0.8000 0.8300 170,825 +0.02(+2.79%)
Aug 16, 2019 0.8190 0.8450 0.7940 0.8075 129,300 -0.04(-4.29%)
Aug 15, 2019 0.8430 0.8599 0.8200 0.8437 138,319 -0.03(-2.91%)
Aug 14, 2019 0.9114 0.9250 0.8590 0.8690 154,502 -0.06(-6.05%)
Aug 13, 2019 0.9600 0.9700 0.9200 0.9250 284,442 -0.05(-5.57%)
Aug 12, 2019 1.037 1.050 0.9750 0.9796 319,711 -0.07(-6.70%)
Aug 09, 2019 1.120 1.120 1.050 1.050 107,500 -0.05(-4.55%)
Aug 08, 2019 1.070 1.108 1.060 1.100 29,729 +0.01(+0.92%)
Aug 07, 2019 1.080 1.090 1.070 1.090 35,676 -0.01(-0.55%)
Aug 06, 2019 1.072 1.105 1.060 1.096 62,369 -0.05(-4.69%)
Aug 05, 2019 1.090 1.150 1.070 1.150 44,132 +0.06(+5.50%)
Aug 02, 2019 1.100 1.110 1.076 1.090 70,000 -0.03(-2.42%)
Aug 01, 2019 1.130 1.137 1.100 1.117 79,804 -0.03(-2.60%)
Jul 31, 2019 1.140 1.147 1.124 1.147 56,725 +0.01(+0.60%)
Jul 30, 2019 1.160 1.175 1.116 1.140 52,780 -0.01(-0.87%)
Jul 29, 2019 1.150 1.160 1.140 1.150 126,605 +0.00(+0.00%)
Jul 26, 2019 1.150 1.159 1.140 1.150 38,200 +0.00(+0.00%)
Jul 25, 2019 1.205 1.205 1.150 1.150 7,200 -0.01(-1.22%)
Jul 24, 2019 1.186 1.190 1.164 1.164 27,250 -0.02(-1.34%)
Jul 23, 2019 1.245 1.290 1.163 1.180 51,228 +0.00(+0.00%)
Jul 22, 2019 1.158 1.205 1.158 1.180 227,335 -0.01(-0.84%)
Jul 19, 2019 1.135 1.190 1.135 1.190 74,600 +0.01(+0.85%)
Jul 18, 2019 1.190 1.200 1.180 1.180 65,520 -0.02(-1.67%)
Jul 17, 2019 1.170 1.200 1.170 1.200 24,067 +0.02(+1.69%)
Jul 16, 2019 1.160 1.180 1.160 1.180 24,700 +0.01(+1.11%)
Jul 15, 2019 1.160 1.170 1.140 1.167 168,004 -0.02(-1.93%)
Jul 12, 2019 1.200 1.200 1.163 1.190 13,800 +0.01(+0.85%)
Jul 11, 2019 1.200 1.200 1.179 1.180 7,355 -0.02(-1.67%)
Jul 10, 2019 1.160 1.200 1.160 1.200 12,681 +0.04(+3.45%)
Jul 09, 2019 1.170 1.180 1.160 1.160 13,296 -0.02(-1.88%)
Jul 08, 2019 1.177 1.185 1.160 1.182 15,875 +0.01(+0.54%)
Jul 05, 2019 1.180 1.182 1.160 1.176 15,600 -0.04(-3.05%)
Jul 03, 2019 1.180 1.215 1.180 1.213 5,200 +0.03(+2.39%)
Jul 02, 2019 1.207 1.207 1.180 1.185 16,240 -0.03(-2.10%)
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.