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 (%)
Apr 29, 2011 1.445 1.445 1.400 1.417 62,434 +0.02(+1.30%)
Apr 28, 2011 1.378 1.398 1.378 1.398 2,100 +0.11(+8.52%)
Apr 25, 2011 1.289 1.289 1.289 1.289 0 +0.02(+1.46%)
Apr 20, 2011 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 18, 2011 1.230 1.230 1.230 1.230 0 -0.05(-3.68%)
Apr 13, 2011 1.277 1.277 1.277 1.277 0 -0.08(-6.08%)
Apr 08, 2011 1.360 1.360 1.360 1.360 0 -0.07(-4.89%)
Apr 06, 2011 1.429 1.429 1.429 1.429 0 +0.02(+1.24%)
Apr 05, 2011 1.342 1.412 1.342 1.412 69,700 +0.14(+10.83%)
Apr 04, 2011 1.274 1.274 1.274 1.274 4,200 +0.04(+3.31%)
Apr 01, 2011 1.203 1.266 1.203 1.233 7,100 -0.01(-1.06%)
Mar 31, 2011 1.278 1.278 1.246 1.246 24,900 +0.04(+3.03%)
Mar 29, 2011 1.210 1.210 1.210 1.210 2,800 -0.02(-1.47%)
Mar 28, 2011 1.293 1.293 1.228 1.228 5,400 -0.00(-0.34%)
Mar 25, 2011 1.232 1.232 1.232 1.232 2,500 -0.01(-0.65%)
Mar 22, 2011 1.240 1.240 1.240 1.240 0 +0.08(+7.13%)
Mar 18, 2011 1.157 1.157 1.157 1.157 0 +0.05(+4.78%)
Mar 17, 2011 1.105 1.105 1.105 1.105 50,000 +0.08(+7.83%)
Mar 16, 2011 1.065 1.065 1.024 1.024 1,300 +0.02(+2.30%)
Mar 15, 2011 1.030 1.030 1.002 1.002 4,500 -0.10(-8.85%)
Mar 14, 2011 1.109 1.109 1.099 1.099 1,400 -0.11(-9.05%)
Mar 09, 2011 1.208 1.208 1.208 1.208 0 -0.02(-1.49%)
Mar 07, 2011 1.226 1.226 1.226 1.226 0 -0.01(-1.01%)
Mar 04, 2011 1.256 1.256 1.239 1.239 20,000 -0.03(-1.99%)
Mar 03, 2011 1.240 1.264 1.240 1.264 1,700 +0.04(+3.61%)
Mar 02, 2011 1.220 1.220 1.220 1.220 1,500 -0.03(-2.10%)
Mar 01, 2011 1.263 1.263 1.246 1.246 100,000 -0.01(-0.54%)
Feb 25, 2011 1.253 1.253 1.253 0 +0.06(+5.29%)
Feb 23, 2011 1.190 1.190 1.190 0 +0.01(+1.04%)
Feb 22, 2011 1.185 1.214 1.167 1.178 44,500 -0.03(-2.18%)
Feb 18, 2011 1.204 1.204 1.204 1.204 300 -0.03(-2.09%)
Feb 17, 2011 1.230 1.230 1.230 1.230 500 -0.07(-5.41%)
Feb 16, 2011 1.300 1.300 1.300 1.300 10,000 +0.05(+4.10%)
Feb 15, 2011 1.236 1.249 1.214 1.249 4,800 +0.08(+6.45%)
Feb 14, 2011 1.173 1.173 1.173 1.173 1,000 -0.04(-3.57%)
Feb 11, 2011 1.222 1.222 1.204 1.216 5,500 -0.07(-5.30%)
Feb 09, 2011 1.285 1.285 1.285 0 -0.01(-1.08%)
Feb 08, 2011 1.344 1.344 1.299 1.299 4,100 -0.06(-4.51%)
Feb 07, 2011 1.376 1.376 1.360 1.360 36,790 +0.12(+9.30%)
Feb 04, 2011 1.256 1.256 1.244 1.244 400,400 +0.05(+4.61%)
Feb 03, 2011 1.190 1.202 1.190 1.190 6,000 -0.01(-0.96%)
Feb 02, 2011 1.206 1.206 1.201 1.201 10,700 +0.03(+2.49%)
Feb 01, 2011 1.172 1.172 1.172 1.172 500 +0.13(+12.24%)
Jan 28, 2011 1.044 1.044 1.044 1.044 0 +0.01(+1.35%)
Jan 25, 2011 1.030 1.030 1.030 0 -0.04(-3.51%)
Jan 24, 2011 1.068 1.068 1.068 1.068 9,200 -0.10(-8.52%)
Jan 21, 2011 1.166 1.180 1.161 1.167 33,500 +0.19(+18.94%)
Jan 18, 2011 0.9812 0.9812 0.9812 0 +0.03(+3.28%)
Jan 11, 2011 0.9500 0.9500 0.9500 0.9500 0 -0.02(-2.31%)
Jan 10, 2011 0.9725 0.9725 0.9725 0.9725 190 -0.02(-1.72%)
Jan 07, 2011 0.9895 0.9895 0.9895 0.9895 300 -0.04(-3.89%)
Jan 06, 2011 1.030 1.030 1.030 1.030 7,000 -0.07(-6.40%)
Jan 05, 2011 1.100 1.100 1.100 1.100 100 +0.07(+6.64%)
Jan 04, 2011 1.032 1.032 1.032 1.032 500 +0.04(+4.10%)
Dec 31, 2010 0.9909 0.9909 0.9909 0 +0.04(+4.53%)
Dec 23, 2010 0.9480 0.9480 0.9480 0 +0.01(+0.74%)
Dec 20, 2010 0.9410 0.9410 0.9410 0 +0.02(+1.73%)
Dec 16, 2010 0.9250 0.9250 0.9250 0 -0.02(-2.32%)
Dec 13, 2010 0.9470 0.9470 0.9470 0.9470 0 +0.00(+0.00%)
Dec 09, 2010 0.9470 0.9470 0.9470 0 -0.03(-2.97%)
Dec 08, 2010 0.9760 0.9760 0.9760 0.9760 179 -0.01(-1.44%)
Dec 07, 2010 0.9912 0.9912 0.9903 0.9903 30,000 +0.07(+7.40%)
Dec 01, 2010 0.9221 0.9221 0.9221 0 +0.01(+0.86%)
Nov 29, 2010 0.9142 0.9142 0.9142 0.9142 0 -0.00(-0.31%)
Nov 26, 2010 0.8855 0.9170 0.8855 0.9170 2,322 +0.06(+7.25%)
Nov 24, 2010 0.8665 0.8550 0.8550 0.8550 2,000 +0.01(+0.93%)
Nov 22, 2010 0.8471 0.8471 0.8471 0.8471 0 -0.01(-1.28%)
Nov 19, 2010 0.8581 0.8581 0.8581 0.8581 3,000 +0.01(+1.37%)
Nov 18, 2010 0.8465 0.8465 0.8465 0.8465 1,100 -0.01(-1.31%)
Nov 17, 2010 0.8577 0.8577 0.8577 0.8577 200 -0.04(-4.70%)
Nov 12, 2010 0.9000 0.9000 0.9000 0.9000 0 -0.00(-0.07%)
Nov 11, 2010 0.9006 0.9006 0.9006 0.9006 1,000 -0.00(-0.30%)
Nov 09, 2010 0.9033 0.9033 0.9033 0 -0.02(-2.18%)
Nov 05, 2010 0.9234 0.9234 0.9234 0 -0.01(-0.71%)
Nov 04, 2010 0.9180 0.9335 0.9100 0.9300 13,706 +0.04(+4.85%)
Nov 03, 2010 0.8870 0.8870 0.8870 0.8870 7,400 +0.02(+2.48%)
Nov 02, 2010 0.9238 0.9263 0.8655 0.8655 11,197 -0.04(-4.93%)
Nov 01, 2010 0.9280 0.9380 0.9104 0.9104 31,700 +0.00(+0.26%)
Oct 29, 2010 0.9084 0.9084 0.9080 0.9080 2,500 -0.00(-0.04%)
Oct 28, 2010 0.9073 0.9084 0.9073 0.9084 11,434 +0.09(+11.39%)
Oct 22, 2010 0.8155 0.8155 0.8155 0 -0.01(-0.84%)
Oct 13, 2010 0.8224 0.8224 0.8224 0 +0.02(+2.30%)
Oct 08, 2010 0.8039 0.8039 0.8039 0 -0.07(-8.23%)
Oct 01, 2010 0.8760 0.8760 0.8760 0 +0.05(+6.44%)
Sep 27, 2010 0.8230 0.8230 0.8230 0 +0.01(+1.60%)
Sep 22, 2010 0.8100 0.8100 0.8100 0 -0.07(-7.95%)
Sep 15, 2010 0.8800 0.8800 0.8800 0 +0.01(+0.63%)
Sep 14, 2010 0.8650 0.8745 0.8650 0.8745 1,089 +0.00(+0.34%)
Sep 13, 2010 0.8892 0.8892 0.8715 0.8715 809 -0.01(-1.38%)
Sep 10, 2010 0.8837 0.8837 0.8837 0.8837 5,500 +0.05(+6.09%)
Sep 08, 2010 0.8330 0.8330 0.8330 0 -0.01(-1.73%)
Sep 03, 2010 0.8477 0.8477 0.8477 0 +0.03(+3.50%)
Aug 30, 2010 0.8190 0.8190 0.8190 0 +0.02(+1.95%)
Aug 27, 2010 0.8033 0.8033 0.8033 0.8033 3,500 -0.06(-6.73%)
Aug 19, 2010 0.8613 0.8613 0.8613 0 +0.04(+4.84%)
Aug 13, 2010 0.8215 0.8215 0.8215 0 -0.01(-0.67%)
Aug 12, 2010 0.8270 0.8270 0.8270 0.8270 2,000 -0.01(-1.09%)
Aug 11, 2010 0.8361 0.8361 0.8361 0.8361 2,290 -0.05(-6.16%)
Aug 10, 2010 0.8910 0.8910 0.8910 0.8910 2,365 +0.14(+17.97%)
Jul 28, 2010 0.7553 0.7553 0.7553 0 -0.01(-0.94%)
Jul 21, 2010 0.7625 0.7625 0.7625 0 +0.01(+1.10%)
Jul 19, 2010 0.7542 0.7542 0.7542 0 -0.00(-0.62%)
Jul 14, 2010 0.7589 0.7589 0.7589 0 +0.08(+11.77%)
Jul 12, 2010 0.6790 0.6790 0.6790 0.6790 0 +0.03(+4.27%)
Jul 08, 2010 0.6512 0.6512 0.6512 0 -0.01(-1.51%)
Jul 07, 2010 0.6600 0.6612 0.6512 0.6612 17,247 -0.16(-19.12%)
Jun 28, 2010 0.8175 0.8175 0.8175 0 +0.02(+2.69%)
Jun 25, 2010 0.7670 0.7961 0.7670 0.7961 1,408 +0.03(+4.08%)
Jun 24, 2010 0.7600 0.7649 0.7600 0.7649 2,219 -0.07(-8.55%)
Jun 21, 2010 0.8364 0.8364 0.8364 0 +0.01(+1.26%)
Jun 18, 2010 0.8642 0.8642 0.8260 0.8260 750 -0.05(-6.14%)
Jun 17, 2010 0.9079 0.9176 0.8800 0.8800 52,000 +0.10(+12.36%)
Jun 16, 2010 0.7832 0.7832 0.7832 0.7832 2,900 +0.04(+5.70%)
Jun 10, 2010 0.7410 0.7410 0.7410 0 -0.03(-3.50%)
Jun 08, 2010 0.7679 0.7679 0.7679 0.7679 0 -0.05(-6.15%)
Jun 07, 2010 0.8179 0.8182 0.8179 0.8182 2,500 +0.02(+1.92%)
Jun 02, 2010 0.8028 0.8028 0.8028 0 +0.02(+2.01%)
Jun 01, 2010 0.7800 0.7870 0.7800 0.7870 1,624 +0.03(+4.24%)
May 27, 2010 0.7550 0.7550 0.7550 0.7550 0 +0.06(+8.18%)
May 25, 2010 0.6979 0.6979 0.6979 0 -0.02(-2.72%)
May 21, 2010 0.7174 0.7174 0.7174 0 +0.01(+0.76%)
May 20, 2010 0.7120 0.7120 0.7120 0.7120 3,287 -0.09(-10.89%)
May 17, 2010 0.7990 0.7990 0.7990 0 -0.03(-3.73%)
May 13, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.18%)
May 12, 2010 0.9288 0.9466 0.7995 0.8285 538,187 -0.07(-8.08%)
May 11, 2010 0.9877 0.9877 0.8823 0.9013 79,350 +0.01(+1.52%)
May 10, 2010 0.8391 0.8878 0.8294 0.8878 345,054 +0.07(+8.27%)
May 07, 2010 0.8253 0.8541 0.8200 0.8200 407,400 +0.01(+0.96%)
May 06, 2010 0.8100 0.8122 0.8100 0.8122 2,505 -0.10(-10.89%)
May 04, 2010 0.9115 0.9115 0.9115 0.9115 0 -0.06(-6.45%)
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.