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 (%)
Jul 29, 2022 0.4820 0.4820 0.4820 0.4820 1,510 +0.00(+0.00%)
Jul 28, 2022 0.4820 0.4820 0.4820 0.4820 450 -0.01(-1.93%)
Jul 27, 2022 0.4771 0.5001 0.4730 0.4915 15,894 +0.01(+2.01%)
Jul 26, 2022 0.4818 0.4818 0.4818 0.4818 5,000 -0.00(-0.10%)
Jul 25, 2022 0.4812 0.4823 0.4773 0.4823 5,020 -0.01(-2.76%)
Jul 22, 2022 0.4960 0.4960 0.4960 0.4960 1,040 +0.01(+1.85%)
Jul 21, 2022 0.4340 0.4870 0.4340 0.4870 1,600 -0.01(-1.60%)
Jul 20, 2022 0.5000 0.5025 0.4949 0.4949 27,600 +0.00(+0.28%)
Jul 19, 2022 0.4865 0.5013 0.4865 0.4935 68,685 -0.01(-1.30%)
Jul 18, 2022 0.4810 0.5000 0.4800 0.5000 82,300 +0.02(+4.17%)
Jul 15, 2022 0.4500 0.4800 0.4480 0.4800 108,501 +0.03(+6.67%)
Jul 14, 2022 0.4579 0.4579 0.4412 0.4500 15,252 -0.00(-0.77%)
Jul 13, 2022 0.4481 0.4664 0.4481 0.4535 17,632 -0.01(-2.43%)
Jul 12, 2022 0.4600 0.4684 0.4600 0.4648 21,200 -0.01(-1.11%)
Jul 11, 2022 0.4477 0.4700 0.4477 0.4700 5,418 +0.01(+3.30%)
Jul 08, 2022 0.4836 0.4836 0.4500 0.4550 14,750 +0.02(+3.41%)
Jul 07, 2022 0.4508 0.4508 0.4400 0.4400 9,078 -0.03(-6.38%)
Jul 06, 2022 0.4490 0.4700 0.4400 0.4700 48,471 +0.02(+3.68%)
Jul 05, 2022 0.4625 0.4649 0.4533 0.4533 6,811 -0.01(-2.58%)
Jul 01, 2022 0.4501 0.4700 0.4320 0.4653 8,043 -0.00(-1.00%)
Jun 30, 2022 0.4700 0.4700 0.4668 0.4700 18,752 +0.00(+0.00%)
Jun 29, 2022 0.4700 0.4794 0.4700 0.4700 21,707 +0.00(+0.23%)
Jun 28, 2022 0.5000 0.5046 0.4689 0.4689 98,194 -0.02(-5.00%)
Jun 27, 2022 0.5072 0.5072 0.4850 0.4936 26,490 -0.02(-3.56%)
Jun 24, 2022 0.4977 0.5118 0.4942 0.5118 32,285 +0.03(+6.63%)
Jun 23, 2022 0.5100 0.5100 0.4735 0.4800 44,913 -0.04(-8.38%)
Jun 22, 2022 0.5165 0.5239 0.5101 0.5239 14,105 -0.02(-3.71%)
Jun 21, 2022 0.5330 0.5591 0.5330 0.5441 24,639 -0.02(-2.84%)
Jun 17, 2022 0.5200 0.5670 0.5200 0.5600 40,676 +0.01(+2.58%)
Jun 16, 2022 0.5214 0.5459 0.5028 0.5459 74,336 -0.00(-0.02%)
Jun 15, 2022 0.5388 0.5540 0.5220 0.5460 24,862 +0.02(+3.02%)
Jun 14, 2022 0.5100 0.5400 0.5100 0.5300 52,519 +0.02(+4.21%)
Jun 13, 2022 0.5179 0.5205 0.4969 0.5086 151,383 -0.03(-4.74%)
Jun 10, 2022 0.5193 0.5350 0.5165 0.5339 29,500 -0.01(-1.60%)
Jun 09, 2022 0.5650 0.5650 0.5353 0.5426 53,706 -0.01(-2.13%)
Jun 08, 2022 0.5376 0.5544 0.5376 0.5544 46,868 +0.00(+0.80%)
Jun 07, 2022 0.5343 0.5500 0.5343 0.5500 42,911 +0.00(+0.02%)
Jun 06, 2022 0.5240 0.5499 0.5200 0.5499 43,269 +0.04(+8.83%)
Jun 03, 2022 0.5000 0.5053 0.5000 0.5053 5,320 +0.02(+3.12%)
Jun 02, 2022 0.4907 0.4907 0.4789 0.4900 11,982 +0.01(+2.08%)
Jun 01, 2022 0.4800 0.4800 0.4800 0.4800 4,080 +0.01(+1.05%)
May 31, 2022 0.4904 0.4904 0.4711 0.4750 7,403 -0.01(-1.72%)
May 27, 2022 0.4871 0.4871 0.4833 0.4833 520 -0.01(-1.59%)
May 26, 2022 0.4914 0.4914 0.4900 0.4911 4,330 +0.00(+0.74%)
May 25, 2022 0.4770 0.4875 0.4770 0.4875 7,500 +0.01(+1.77%)
May 24, 2022 0.4816 0.4816 0.4790 0.4790 5,200 +0.00(+0.42%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 1,000 +0.02(+4.38%)
May 20, 2022 0.4509 0.4570 0.4507 0.4570 24,980 -0.00(-0.65%)
May 19, 2022 0.4600 0.4600 0.4600 0.4600 1,420 +0.00(+0.37%)
May 18, 2022 0.4507 0.4583 0.4507 0.4583 1,355 +0.00(+0.42%)
May 17, 2022 0.4600 0.4600 0.4564 0.4564 2,000 -0.00(-0.07%)
May 16, 2022 0.4512 0.4567 0.4512 0.4567 7,525 -0.01(-2.56%)
May 13, 2022 0.4597 0.4687 0.4597 0.4687 19,050 +0.02(+4.16%)
May 12, 2022 0.4594 0.4626 0.4500 0.4500 8,455 -0.02(-4.17%)
May 11, 2022 0.4720 0.4720 0.4675 0.4696 4,165 +0.01(+2.09%)
May 10, 2022 0.4628 0.4678 0.4584 0.4600 41,913 +0.01(+1.50%)
May 09, 2022 0.4673 0.4673 0.4532 0.4532 190,500 -0.02(-4.59%)
May 06, 2022 0.4900 0.4912 0.4750 0.4750 13,200 -0.01(-1.29%)
May 05, 2022 0.4928 0.4941 0.4812 0.4812 1,762 +0.00(+0.25%)
May 04, 2022 0.4800 0.4800 0.4800 0.4800 51,460 +0.00(+0.00%)
May 03, 2022 0.4800 0.4800 0.4800 0.4800 5,500 +0.01(+1.63%)
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.