Skip to main content

Lucara Diamond Corp (OP: LUCRF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 1.230 1.230 1.210 1.210 3,000 +0.01(+0.83%)
Jun 28, 2019 1.200 1.205 1.193 1.200 12,400 +0.00(+0.00%)
Jun 27, 2019 1.201 1.201 1.180 1.200 7,326 +0.00(+0.00%)
Jun 26, 2019 1.200 1.215 1.180 1.200 18,838 +0.00(+0.00%)
Jun 25, 2019 1.180 1.200 1.180 1.200 4,400 +0.01(+0.98%)
Jun 24, 2019 1.300 1.300 1.171 1.188 77,870 -0.03(-2.60%)
Jun 21, 2019 1.190 1.226 1.180 1.220 23,600 +0.04(+3.39%)
Jun 20, 2019 1.200 1.200 1.160 1.180 11,961 +0.01(+0.55%)
Jun 19, 2019 1.170 1.180 1.161 1.173 7,060 -0.01(-0.55%)
Jun 18, 2019 1.177 1.182 1.154 1.180 13,320 +0.01(+0.85%)
Jun 17, 2019 1.170 1.173 1.150 1.170 15,154 +0.00(+0.00%)
Jun 14, 2019 1.180 1.180 1.170 1.170 1,900 -0.01(-0.85%)
Jun 13, 2019 1.180 1.190 1.180 1.180 4,650 +0.03(+2.61%)
Jun 12, 2019 1.150 1.169 1.150 1.150 3,361 +0.00(+0.41%)
Jun 11, 2019 1.140 1.169 1.140 1.145 12,630 +0.02(+1.99%)
Jun 10, 2019 1.100 1.148 1.100 1.123 23,736 -0.01(-0.72%)
Jun 07, 2019 1.190 1.190 1.131 1.131 5,300 +0.01(+1.34%)
Jun 06, 2019 1.151 1.170 1.116 1.116 51,800 -0.03(-2.96%)
Jun 05, 2019 1.150 1.150 1.140 1.150 67,940 +0.00(+0.00%)
Jun 04, 2019 1.150 1.150 1.130 1.150 16,974 +0.03(+3.07%)
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.