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

Lucara Diamond Corp (OP: LUCRF )

0.2468 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
Sep 25, 2012 0.6178 0.6178 0.6178 0.6178 0 -0.06(-9.41%)
Sep 18, 2012 0.6820 0.6820 0.6820 0 -0.09(-12.11%)
Sep 17, 2012 0.7760 0.7760 0.7760 0.7760 2,000 +0.03(+3.60%)
Sep 14, 2012 0.7534 0.7534 0.7490 0.7490 2,770 +0.00(+0.19%)
Sep 13, 2012 0.7328 0.7476 0.7328 0.7476 8,330 +0.02(+3.06%)
Sep 12, 2012 0.7370 0.7370 0.7254 0.7254 5,165 -0.02(-2.76%)
Sep 11, 2012 0.7600 0.8000 0.7416 0.7460 6,716 +0.07(+11.18%)
Sep 10, 2012 0.6775 0.6775 0.6700 0.6710 12,000 +0.00(+0.15%)
Sep 07, 2012 0.6700 0.6700 0.6700 0.6700 6,000 +0.01(+1.67%)
Sep 05, 2012 0.6590 0.6590 0.6590 0 -0.02(-2.51%)
Sep 04, 2012 0.6760 0.6760 0.6760 0.6760 762 +0.02(+3.68%)
Aug 31, 2012 0.6520 0.6520 0.6520 0.6520 1,153 -0.04(-5.23%)
Aug 29, 2012 0.6880 0.6880 0.6880 0 +0.08(+12.97%)
Aug 24, 2012 0.6090 0.6090 0.6090 0 -0.01(-2.33%)
Aug 21, 2012 0.6235 0.6235 0.6235 0 +0.02(+3.74%)
Aug 20, 2012 0.6010 0.6010 0.6010 0.6010 510 +0.02(+3.53%)
Aug 16, 2012 0.5805 0.5805 0.5805 0 +0.03(+5.16%)
Aug 14, 2012 0.5520 0.5520 0.5520 0 +0.00(+0.27%)
Aug 13, 2012 0.5470 0.5570 0.5470 0.5505 7,000 -0.05(-8.55%)
Aug 11, 2012 0.6262 0.6262 0.6020 0.6020 5,200 +0.00(+0.00%)
Aug 10, 2012 0.6262 0.6262 0.6020 0.6020 5,200 -0.04(-5.94%)
Aug 09, 2012 0.6400 0.6400 0.6400 0.6400 10,000 +0.08(+15.11%)
Aug 07, 2012 0.5560 0.5560 0.5560 0 +0.01(+1.65%)
Aug 03, 2012 0.5470 0.5470 0.5470 0 -0.01(-1.87%)
Aug 01, 2012 0.5574 0.5574 0.5574 0 +0.00(+0.61%)
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%)
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.