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 29, 2022 0.3948 210 -0.01(-1.30%)
Sep 28, 2022 0.3920 0.4048 0.3900 0.4000 64,202 +0.01(+2.30%)
Sep 27, 2022 0.3715 0.3910 0.3715 0.3910 613 +0.00(+0.08%)
Sep 26, 2022 0.4010 0.4058 0.3845 0.3907 36,448 -0.02(-4.71%)
Sep 23, 2022 0.4100 0.5000 0.4100 0.4100 60,913 -0.02(-3.53%)
Sep 22, 2022 0.4310 0.4372 0.4250 0.4250 36,814 -0.01(-2.10%)
Sep 21, 2022 0.4376 0.4400 0.4309 0.4341 7,810 +0.00(+0.18%)
Sep 20, 2022 0.4322 0.4356 0.4244 0.4333 89,600 -0.00(-1.01%)
Sep 19, 2022 0.4377 0.4377 0.4377 0.4377 3,675 -0.01(-2.73%)
Sep 16, 2022 0.4510 0.4553 0.4500 0.4500 32,970 -0.02(-4.36%)
Sep 14, 2022 0.4705 37 +0.00(+0.00%)
Sep 13, 2022 0.4505 0.4705 0.4505 0.4705 17,565 +0.00(+0.11%)
Sep 12, 2022 0.4700 0.4700 0.4588 0.4700 904 +0.00(+0.02%)
Sep 09, 2022 0.4648 0.4699 0.4600 0.4699 14,852 +0.01(+1.56%)
Sep 08, 2022 0.4602 0.4677 0.4602 0.4627 4,700 -0.01(-2.55%)
Sep 06, 2022 0.4748 25 +0.01(+2.70%)
Sep 02, 2022 0.4510 0.4623 0.4510 0.4623 3,975 +0.00(+0.30%)
Sep 01, 2022 0.4568 0.4609 0.4568 0.4609 1,604 -0.01(-1.56%)
Aug 31, 2022 0.4790 0.4790 0.4682 0.4682 1,100 +0.00(+0.91%)
Aug 30, 2022 0.4640 0.4640 0.4615 0.4640 7,000 +0.01(+3.11%)
Aug 29, 2022 0.4600 0.4600 0.4500 0.4500 35,256 -0.01(-2.20%)
Aug 26, 2022 0.4836 0.4836 0.4601 0.4601 17,500 -0.02(-5.02%)
Aug 25, 2022 0.4900 0.4900 0.4844 0.4844 20,781 -0.01(-1.14%)
Aug 24, 2022 0.4838 0.4900 0.4838 0.4900 3,250 +0.01(+2.83%)
Aug 23, 2022 0.4904 0.4904 0.4760 0.4765 21,503 -0.00(-0.73%)
Aug 22, 2022 0.4912 0.4912 0.4800 0.4800 1,640 -0.01(-2.28%)
Aug 19, 2022 0.4630 0.4935 0.4630 0.4912 26,989 -0.02(-3.69%)
Aug 18, 2022 0.5000 0.5100 0.4904 0.5100 7,100 -0.01(-0.97%)
Aug 17, 2022 0.4930 0.5150 0.4930 0.5150 7,700 -0.02(-4.45%)
Aug 16, 2022 0.5091 0.5390 0.5091 0.5390 16,330 +0.05(+11.09%)
Aug 15, 2022 0.4822 0.4881 0.4773 0.4852 98,575 +0.00(+0.35%)
Aug 12, 2022 0.4950 0.5000 0.4795 0.4835 35,345 -0.01(-1.33%)
Aug 11, 2022 0.4959 0.4959 0.4900 0.4900 14,804 -0.02(-3.92%)
Aug 10, 2022 0.5150 0.5150 0.5064 0.5100 6,987 +0.01(+1.33%)
Aug 09, 2022 0.5045 0.5066 0.4854 0.5033 14,270 -0.01(-1.02%)
Aug 08, 2022 0.5025 0.5085 0.5025 0.5085 7,600 +0.00(+0.49%)
Aug 05, 2022 0.4922 0.5134 0.4916 0.5060 20,529 -0.00(-0.78%)
Aug 04, 2022 0.4690 0.5105 0.4690 0.5100 20,130 +0.03(+5.94%)
Aug 03, 2022 0.4897 0.4897 0.4800 0.4814 27,502 -0.01(-2.15%)
Aug 02, 2022 0.4999 0.4999 0.4719 0.4920 34,515 +0.01(+1.44%)
Aug 01, 2022 0.4906 0.5361 0.4800 0.4850 15,814 +0.00(+0.62%)
Jul 29, 2022 0.4820 0.4820 0.4820 0.4820 1,510 +0.00(+0.00%)
Jul 28, 2022 0.4820 0.4820 0.4820 0.4820 450 -0.01(-1.93%)
Jul 27, 2022 0.4771 0.5001 0.4730 0.4915 15,894 +0.01(+2.01%)
Jul 26, 2022 0.4818 0.4818 0.4818 0.4818 5,000 -0.00(-0.10%)
Jul 25, 2022 0.4812 0.4823 0.4773 0.4823 5,020 -0.01(-2.76%)
Jul 22, 2022 0.4960 0.4960 0.4960 0.4960 1,040 +0.01(+1.85%)
Jul 21, 2022 0.4340 0.4870 0.4340 0.4870 1,600 -0.01(-1.60%)
Jul 20, 2022 0.5000 0.5025 0.4949 0.4949 27,600 +0.00(+0.28%)
Jul 19, 2022 0.4865 0.5013 0.4865 0.4935 68,685 -0.01(-1.30%)
Jul 18, 2022 0.4810 0.5000 0.4800 0.5000 82,300 +0.02(+4.17%)
Jul 15, 2022 0.4500 0.4800 0.4480 0.4800 108,501 +0.03(+6.67%)
Jul 14, 2022 0.4579 0.4579 0.4412 0.4500 15,252 -0.00(-0.77%)
Jul 13, 2022 0.4481 0.4664 0.4481 0.4535 17,632 -0.01(-2.43%)
Jul 12, 2022 0.4600 0.4684 0.4600 0.4648 21,200 -0.01(-1.11%)
Jul 11, 2022 0.4477 0.4700 0.4477 0.4700 5,418 +0.01(+3.30%)
Jul 08, 2022 0.4836 0.4836 0.4500 0.4550 14,750 +0.02(+3.41%)
Jul 07, 2022 0.4508 0.4508 0.4400 0.4400 9,078 -0.03(-6.38%)
Jul 06, 2022 0.4490 0.4700 0.4400 0.4700 48,471 +0.02(+3.68%)
Jul 05, 2022 0.4625 0.4649 0.4533 0.4533 6,811 -0.01(-2.58%)
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.