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

Lucara Diamond Corp (OP: LUCRF )

0.2493 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Jul 30, 2012 0.5540 0.5540 0.5540 0 -0.01(-1.07%)
Jul 27, 2012 0.6010 0.6010 0.5590 0.5600 12,900 +0.02(+2.79%)
Jul 26, 2012 0.5448 0.5448 0.5448 0.5448 1,000 +0.02(+4.79%)
Jul 25, 2012 0.5199 0.5199 0.5199 0.5199 5,000 +0.03(+5.24%)
Jul 24, 2012 0.5220 0.5220 0.4940 0.4940 9,000 -0.08(-13.56%)
Jul 23, 2012 0.5715 0.5715 0.5715 0.5715 2,000 +0.03(+5.64%)
Jul 19, 2012 0.5410 0.5410 0.5410 0 +0.03(+6.60%)
Jul 18, 2012 0.5075 0.5075 0.5075 0.5075 1,000 -0.00(-0.29%)
Jul 17, 2012 0.5190 0.5190 0.4956 0.5090 36,450 -0.09(-14.60%)
Jul 16, 2012 0.6170 0.6200 0.5960 0.5960 9,644 -0.00(-0.33%)
Jul 12, 2012 0.5980 0.5980 0.5980 0 -0.02(-3.55%)
Jul 11, 2012 0.6199 0.6200 0.6199 0.6200 8,000 +0.01(+0.91%)
Jul 10, 2012 0.6272 0.6300 0.6100 0.6144 17,650 -0.03(-4.00%)
Jul 09, 2012 0.6375 0.6400 0.6375 0.6400 28,500 -0.00(-0.19%)
Jul 06, 2012 0.6388 0.6413 0.6388 0.6412 24,000 -0.03(-3.94%)
Jul 03, 2012 0.6675 0.6675 0.6675 0 +0.02(+2.69%)
Jul 02, 2012 0.6500 0.6500 0.6500 0.6500 491 +0.01(+2.30%)
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%)
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.