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 (%)
Jun 29, 2012 0.6294 0.6354 0.6294 0.6354 61,600 -0.02(-3.14%)
Jun 28, 2012 0.6560 0.6560 0.6560 0.6560 6,700 -0.02(-2.89%)
Jun 27, 2012 0.6790 0.6790 0.6755 0.6755 3,500 -0.02(-2.21%)
Jun 22, 2012 0.6908 0.6908 0.6908 0 -0.00(-0.12%)
Jun 21, 2012 0.6935 0.6935 0.6916 0.6916 2,500 -0.03(-3.78%)
Jun 19, 2012 0.7188 0.7188 0.7188 0 -0.05(-6.65%)
Jun 15, 2012 0.7700 0.7700 0.7700 0 +0.03(+3.36%)
Jun 14, 2012 0.7545 0.7545 0.7430 0.7450 6,500 -0.01(-0.80%)
Jun 13, 2012 0.7510 0.7510 0.7510 0.7510 1,000 -0.05(-6.13%)
Jun 12, 2012 0.8000 0.8035 0.7656 0.8000 261,417 -0.18(-18.20%)
Jun 11, 2012 0.9922 0.9936 0.9780 0.9780 16,000 +0.02(+2.58%)
Jun 08, 2012 0.9534 0.9534 0.9534 0.9534 10,000 -0.01(-0.54%)
Jun 07, 2012 0.9590 0.9733 0.9586 0.9586 10,533 +0.00(+0.06%)
Jun 06, 2012 0.9610 0.9675 0.9580 0.9580 24,252 +0.01(+0.87%)
Jun 05, 2012 0.9497 0.9497 0.9497 0.9497 600 +0.00(+0.13%)
Jun 04, 2012 0.9485 0.9485 0.9485 0.9485 1,500 -0.05(-4.82%)
Jun 01, 2012 0.9965 0.9965 0.9965 0.9965 1,000 +0.05(+5.17%)
May 30, 2012 0.9475 0.9475 0.9475 0.9475 0 -0.02(-1.71%)
May 29, 2012 0.9840 0.9840 0.9640 0.9640 11,500 +0.02(+2.61%)
May 25, 2012 0.9490 0.9490 0.9395 0.9395 5,350 -0.01(-0.90%)
May 24, 2012 0.9480 0.9480 0.9480 0.9480 1,000 +0.01(+1.07%)
May 23, 2012 0.9285 0.9380 0.9315 0.9380 12,000 -0.00(-0.21%)
May 21, 2012 0.9400 0.9400 0.9400 0 -0.03(-2.69%)
May 18, 2012 0.9500 0.9660 0.9351 0.9660 21,610 +0.02(+1.79%)
May 17, 2012 0.9510 0.9510 0.9490 0.9490 1,200 -0.01(-1.15%)
May 16, 2012 0.9855 0.9855 0.9600 0.9600 1,757 -0.06(-5.88%)
May 15, 2012 1.020 1.020 1.020 1.020 22,718 +0.00(+0.25%)
May 14, 2012 1.018 1.018 1.018 1.018 20,000 -0.01(-1.21%)
May 09, 2012 1.030 1.030 1.030 0 -0.00(-0.39%)
May 08, 2012 1.030 1.040 1.030 1.034 2,801 +0.08(+8.80%)
May 07, 2012 0.9520 0.9520 0.9504 0.9504 21,000 +0.00(+0.04%)
May 04, 2012 0.9500 0.9500 0.9500 0.9500 117 -0.11(-10.38%)
Apr 26, 2012 1.060 1.060 1.060 0 +0.03(+2.73%)
Apr 25, 2012 1.070 1.070 1.032 1.032 8,800 -0.04(-3.57%)
Apr 24, 2012 1.070 1.080 1.047 1.070 52,000 +0.03(+2.53%)
Apr 23, 2012 1.050 1.050 1.010 1.044 6,590 +0.13(+13.68%)
Apr 19, 2012 0.9180 0.9180 0.9180 0 -0.03(-2.75%)
Apr 18, 2012 0.9500 0.9500 0.9422 0.9440 3,973 -0.02(-2.43%)
Apr 17, 2012 0.9690 0.9700 0.9675 0.9675 53,960 +0.02(+1.84%)
Apr 16, 2012 0.9840 0.9840 0.9500 0.9500 3,000 -0.06(-5.94%)
Apr 12, 2012 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 11, 2012 0.9820 0.9820 0.9800 0.9800 936 -0.04(-3.92%)
Apr 10, 2012 1.002 1.020 1.002 1.020 1,200 -0.03(-2.86%)
Apr 05, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
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.