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 (%)
Aug 31, 2017 2.230 2.230 2.230 0 +0.01(+0.45%)
Aug 30, 2017 2.219 2.220 2.200 2.220 3,428 +0.06(+2.73%)
Aug 28, 2017 2.161 2.161 2.161 0 -0.01(-0.41%)
Aug 25, 2017 2.187 2.205 2.170 2.170 134,364 +0.01(+0.28%)
Aug 24, 2017 2.152 2.164 2.152 2.164 76,100 +0.07(+3.31%)
Aug 23, 2017 2.078 2.095 2.078 2.095 17,666 +0.03(+1.63%)
Aug 22, 2017 2.060 2.061 2.060 2.061 2,000 -0.06(-2.74%)
Aug 21, 2017 2.120 2.120 2.119 2.119 1,125 +0.09(+4.61%)
Aug 18, 2017 2.040 2.049 2.026 2.026 7,007 -0.03(-1.67%)
Aug 17, 2017 2.049 2.060 2.049 2.060 10,150 +0.05(+2.49%)
Aug 15, 2017 2.010 2.010 2.010 100 -0.06(-3.04%)
Aug 14, 2017 2.073 2.073 2.073 2.073 1,000 +0.01(+0.64%)
Aug 11, 2017 2.053 2.060 2.053 2.060 800 -0.02(-1.01%)
Aug 10, 2017 2.081 2.081 2.081 2.081 508 -0.08(-3.86%)
Aug 08, 2017 2.165 2.165 2.165 5,110 -0.07(-2.93%)
Aug 07, 2017 2.230 2.230 2.230 2.230 1,000 +0.04(+1.82%)
Aug 04, 2017 2.154 2.190 2.150 2.190 1,700 +0.02(+1.14%)
Aug 01, 2017 2.165 2.165 2.165 0 +0.01(+0.25%)
Jul 31, 2017 2.160 2.160 2.160 2.160 5,000 +0.05(+2.37%)
Jul 28, 2017 2.120 2.120 2.110 2.110 20,075 +0.04(+1.93%)
Jul 27, 2017 2.131 2.131 2.068 2.070 13,399 -0.08(-3.72%)
Jul 25, 2017 2.150 2.150 2.150 0 -0.05(-2.27%)
Jul 24, 2017 2.200 2.200 2.200 2.200 1,032 +0.06(+2.61%)
Jul 21, 2017 2.144 2.144 2.144 2.144 250 -0.01(-0.28%)
Jul 20, 2017 2.170 2.170 2.150 2.150 5,100 -0.12(-5.29%)
Jul 18, 2017 2.270 2.270 2.270 60 -0.00(-0.20%)
Jul 17, 2017 2.220 2.289 2.220 2.275 3,714 +0.03(+1.54%)
Jul 14, 2017 2.250 2.250 2.240 2.240 2,022 +0.05(+2.28%)
Jul 13, 2017 2.200 2.200 2.182 2.190 6,400 -0.02(-0.90%)
Jul 12, 2017 2.160 2.210 2.160 2.210 10,100 +0.02(+0.98%)
Jul 10, 2017 2.189 2.189 2.189 0 +0.07(+3.24%)
Jul 07, 2017 2.120 2.120 2.120 2.120 3,000 +0.02(+0.73%)
Jul 06, 2017 2.144 2.144 2.105 2.105 5,000 -0.02(-0.73%)
Jul 05, 2017 2.030 2.120 2.030 2.120 792 +0.02(+0.95%)
Jul 03, 2017 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 30, 2017 2.100 2.100 2.100 0 -0.02(-1.13%)
Jun 29, 2017 2.110 2.124 2.110 2.124 700 -0.00(-0.23%)
Jun 27, 2017 2.129 2.129 2.129 30 +0.04(+1.91%)
Jun 26, 2017 2.120 2.120 2.089 2.089 1,700 +0.03(+1.40%)
Jun 23, 2017 2.060 2.060 2.060 2.060 6,000 -0.05(-2.37%)
Jun 22, 2017 2.110 2.110 2.110 2.110 10,300 +0.07(+3.43%)
Jun 21, 2017 2.100 2.100 2.040 2.040 7,345 -0.10(-4.67%)
Jun 20, 2017 2.140 2.140 2.140 2.140 115 +0.06(+2.76%)
Jun 19, 2017 2.086 2.086 2.083 2.083 8,519 -0.10(-4.47%)
Jun 16, 2017 2.180 2.180 2.180 2.180 371 -0.11(-4.76%)
Jun 13, 2017 2.289 2.289 2.289 0 +0.04(+1.98%)
Jun 12, 2017 2.230 2.245 2.230 2.245 1,300 +0.02(+1.00%)
Jun 09, 2017 2.255 2.255 2.222 2.222 4,036 +0.01(+0.42%)
Jun 08, 2017 2.220 2.220 2.213 2.213 5,231 -0.08(-3.29%)
Jun 05, 2017 2.288 2.288 2.288 3,200 +0.07(+3.03%)
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.