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 (%)
Sep 30, 2013 1.040 1.040 1.040 0 -0.01(-1.42%)
Sep 27, 2013 1.060 1.060 1.040 1.055 16,572 +0.00(+0.48%)
Sep 26, 2013 1.030 1.050 1.030 1.050 6,900 +0.00(+0.00%)
Sep 25, 2013 0.9739 1.050 0.9709 1.050 10,300 +0.09(+9.38%)
Sep 20, 2013 0.9600 0.9600 0.9600 0 +0.03(+3.00%)
Sep 18, 2013 0.9320 0.9320 0.9320 0 +0.00(+0.20%)
Sep 17, 2013 0.9301 0.9301 0.9301 0.9301 500 -0.02(-2.09%)
Sep 13, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.04(+3.84%)
Sep 11, 2013 0.9149 0.9149 0.9149 0 -0.02(-1.69%)
Sep 09, 2013 0.9306 0.9306 0.9306 0 -0.01(-0.62%)
Sep 06, 2013 0.9364 0.9364 0.9364 0.9364 100 +0.03(+2.82%)
Sep 04, 2013 0.9107 0.9107 0.9107 0 -0.03(-3.20%)
Sep 03, 2013 0.9462 0.9462 0.9358 0.9408 10,622 +0.01(+1.49%)
Aug 29, 2013 0.9270 0.9270 0.9270 0 -0.00(-0.23%)
Aug 28, 2013 0.9468 0.9468 0.9291 0.9291 1,888 -0.02(-1.61%)
Aug 27, 2013 0.9443 0.9443 0.9443 0.9443 1,000 +0.01(+1.54%)
Aug 26, 2013 0.9275 0.9300 0.9275 0.9300 14,506 +0.03(+3.68%)
Aug 22, 2013 0.8970 0.8970 0.8970 0 -0.02(-1.80%)
Aug 21, 2013 0.9134 0.9134 0.9134 0.9134 1,000 -0.03(-3.66%)
Aug 20, 2013 0.9481 0.9481 0.9481 0.9481 961 -0.00(-0.39%)
Aug 16, 2013 0.9518 0.9518 0.9518 0 -0.01(-1.13%)
Aug 15, 2013 0.9451 0.9627 0.9440 0.9627 17,500 +0.01(+0.90%)
Aug 14, 2013 0.9541 0.9541 0.9541 0.9541 865 +0.03(+3.32%)
Aug 13, 2013 0.9141 0.9234 0.9035 0.9234 23,397 +0.00(+0.37%)
Aug 12, 2013 0.9260 0.9260 0.9200 0.9200 7,405 +0.00(+0.29%)
Aug 09, 2013 0.9177 0.9177 0.9173 0.9173 1,325 +0.05(+5.44%)
Aug 08, 2013 0.9060 0.9066 0.8650 0.8700 262,100 +0.01(+0.58%)
Aug 07, 2013 0.9158 0.9158 0.8650 0.8650 2,825 -0.02(-2.71%)
Aug 06, 2013 0.8920 0.8920 0.8891 0.8891 4,341 +0.00(+0.12%)
Aug 05, 2013 0.8880 0.8880 0.8370 0.8880 14,159 +0.03(+3.84%)
Aug 02, 2013 0.8510 0.8552 0.8510 0.8552 7,400 +0.03(+3.75%)
Jul 31, 2013 0.8243 0.8243 0.8243 0 +0.03(+4.00%)
Jul 30, 2013 0.7926 0.7926 0.7926 0.7926 37,431 -0.04(-4.51%)
Jul 29, 2013 0.8300 0.8300 0.8300 0.8300 1,500 +0.04(+4.67%)
Jul 26, 2013 0.7920 0.8315 0.7910 0.7930 6,595 -0.00(-0.03%)
Jul 25, 2013 0.7932 0.7932 0.7932 0.7932 10,000 -0.01(-0.78%)
Jul 24, 2013 0.8200 0.8200 0.7975 0.7994 11,518 -0.02(-2.60%)
Jul 23, 2013 0.8200 0.8207 0.8181 0.8207 68,226 +0.02(+3.01%)
Jul 19, 2013 0.7967 0.7967 0.7967 0.7967 0 +0.02(+2.60%)
Jul 18, 2013 0.7813 0.7813 0.7765 0.7765 5,000 +0.01(+1.70%)
Jul 17, 2013 0.7635 0.7635 0.7635 0.7635 4,790 -0.04(-4.49%)
Jul 15, 2013 0.7994 0.7994 0.7994 0.7994 0 -0.01(-1.71%)
Jul 12, 2013 0.8240 0.8240 0.8133 0.8133 4,050 +0.01(+1.69%)
Jul 11, 2013 0.7998 0.7998 0.7998 0.7998 1,000 -0.01(-1.74%)
Jul 10, 2013 0.8140 0.8140 0.8140 0.8140 1,000 +0.04(+5.09%)
Jul 09, 2013 0.7746 0.7746 0.7746 0.7746 600 +0.02(+2.81%)
Jul 02, 2013 0.7534 0.7534 0.7534 0.7534 0 -0.02(-3.04%)
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.