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

Lucara Diamond Corp (OP: LUCRF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Aug 31, 2020 0.4300 0.4396 0.4188 0.4300 117,440 -0.00(-0.49%)
Aug 28, 2020 0.4309 0.4400 0.4222 0.4321 32,700 +0.01(+2.76%)
Aug 27, 2020 0.4372 0.4372 0.4170 0.4205 48,805 -0.02(-4.43%)
Aug 26, 2020 0.3840 0.4400 0.3840 0.4400 50,534 +0.03(+6.28%)
Aug 25, 2020 0.4144 0.4170 0.4140 0.4140 1,690 +0.00(+0.98%)
Aug 24, 2020 0.4039 0.4110 0.4000 0.4100 27,192 +0.00(+1.23%)
Aug 21, 2020 0.4100 0.4100 0.4050 0.4050 2,000 -0.00(-1.22%)
Aug 20, 2020 0.4100 0.4142 0.4100 0.4100 75,172 -0.00(-1.16%)
Aug 19, 2020 0.4200 0.4245 0.4148 0.4148 54,900 -0.01(-2.45%)
Aug 18, 2020 0.4373 0.4373 0.4252 0.4252 22,776 -0.01(-3.34%)
Aug 17, 2020 0.4000 0.4400 0.4000 0.4399 98,955 +0.01(+1.88%)
Aug 14, 2020 0.4295 0.4400 0.4204 0.4318 87,400 -0.00(-0.39%)
Aug 13, 2020 0.4119 0.4370 0.4119 0.4335 48,997 +0.01(+2.97%)
Aug 12, 2020 0.4200 0.4350 0.4100 0.4210 64,275 +0.00(+0.24%)
Aug 11, 2020 0.4530 0.4530 0.4200 0.4200 136,375 -0.02(-4.37%)
Aug 10, 2020 0.4376 0.4500 0.4000 0.4392 440,500 +0.02(+3.61%)
Aug 07, 2020 0.4225 0.4239 0.4137 0.4239 48,100 +0.00(+0.19%)
Aug 06, 2020 0.4300 0.4520 0.4123 0.4231 261,246 -0.02(-3.84%)
Aug 05, 2020 0.4477 0.4500 0.4361 0.4400 46,149 +0.00(+0.50%)
Aug 04, 2020 0.4400 0.4400 0.4358 0.4378 58,361 -0.00(-0.50%)
Aug 03, 2020 0.4400 0.4514 0.4300 0.4400 50,828 +0.00(+0.23%)
Jul 31, 2020 0.4520 0.4520 0.4390 0.4390 4,700 -0.01(-2.44%)
Jul 30, 2020 0.4503 0.4503 0.4434 0.4500 2,971 -0.00(-0.27%)
Jul 29, 2020 0.4500 0.4514 0.4471 0.4512 15,701 +0.00(+0.07%)
Jul 28, 2020 0.4300 0.4509 0.4300 0.4509 10,025 +0.01(+2.48%)
Jul 27, 2020 0.4100 0.4759 0.4100 0.4400 44,684 -0.01(-2.65%)
Jul 24, 2020 0.4352 0.4520 0.4260 0.4520 5,700 +0.01(+3.06%)
Jul 23, 2020 0.4407 0.4530 0.4386 0.4386 24,150 +0.01(+2.00%)
Jul 22, 2020 0.4200 0.4400 0.4200 0.4300 63,928 -0.01(-1.31%)
Jul 21, 2020 0.4459 0.4589 0.4261 0.4357 65,030 -0.01(-3.18%)
Jul 20, 2020 0.4481 0.4528 0.4406 0.4500 42,909 +0.01(+1.42%)
Jul 17, 2020 0.4560 0.4650 0.4320 0.4437 123,500 -0.03(-5.60%)
Jul 16, 2020 0.4639 0.4700 0.4639 0.4700 10,475 +0.02(+4.33%)
Jul 15, 2020 0.4431 0.4542 0.4300 0.4505 26,085 +0.01(+2.22%)
Jul 14, 2020 0.4400 0.4407 0.4295 0.4407 9,132 +0.00(+0.73%)
Jul 13, 2020 0.4350 0.4682 0.4350 0.4375 76,484 -0.02(-4.89%)
Jul 10, 2020 0.4769 0.4769 0.4600 0.4600 15,700 -0.01(-1.79%)
Jul 09, 2020 0.4750 0.4750 0.4632 0.4684 53,650 -0.02(-4.84%)
Jul 08, 2020 0.4800 0.4922 0.4800 0.4922 22,646 +0.01(+2.80%)
Jul 07, 2020 0.4881 0.4881 0.4788 0.4788 8,529 +0.01(+1.87%)
Jul 06, 2020 0.5000 0.5085 0.4690 0.4700 71,671 +0.00(+0.00%)
Jul 02, 2020 0.4662 0.4813 0.4662 0.4700 35,500 +0.00(+0.00%)
Jul 01, 2020 0.4600 0.4950 0.4600 0.4700 54,500 +0.01(+1.64%)
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%)
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.