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 26, 2012 1.060 1.060 1.060 0 +0.03(+2.73%)
Apr 25, 2012 1.070 1.070 1.032 1.032 8,800 -0.04(-3.57%)
Apr 24, 2012 1.070 1.080 1.047 1.070 52,000 +0.03(+2.53%)
Apr 23, 2012 1.050 1.050 1.010 1.044 6,590 +0.13(+13.68%)
Apr 19, 2012 0.9180 0.9180 0.9180 0 -0.03(-2.75%)
Apr 18, 2012 0.9500 0.9500 0.9422 0.9440 3,973 -0.02(-2.43%)
Apr 17, 2012 0.9690 0.9700 0.9675 0.9675 53,960 +0.02(+1.84%)
Apr 16, 2012 0.9840 0.9840 0.9500 0.9500 3,000 -0.06(-5.94%)
Apr 12, 2012 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 11, 2012 0.9820 0.9820 0.9800 0.9800 936 -0.04(-3.92%)
Apr 10, 2012 1.002 1.020 1.002 1.020 1,200 -0.03(-2.86%)
Apr 05, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
Apr 03, 2012 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 30, 2012 1.080 1.080 1.080 0 +0.02(+1.89%)
Mar 29, 2012 1.060 1.060 1.036 1.060 16,700 +0.00(+0.38%)
Mar 28, 2012 1.022 1.056 1.040 1.056 2,112 -0.01(-1.03%)
Mar 27, 2012 1.067 1.067 1.067 1.067 1,524 +0.00(+0.00%)
Mar 23, 2012 1.067 1.067 1.067 0 +0.02(+1.62%)
Mar 22, 2012 1.050 1.050 1.050 1.050 796 -0.02(-2.14%)
Mar 21, 2012 1.103 1.103 1.073 1.073 3,000 +0.00(+0.28%)
Mar 15, 2012 1.070 1.070 1.070 0 -0.02(-1.83%)
Mar 14, 2012 1.082 1.113 1.080 1.090 7,717 -0.01(-0.51%)
Mar 13, 2012 1.096 1.096 1.096 1.096 10,000 -0.02(-2.18%)
Mar 12, 2012 1.080 1.120 1.080 1.120 1,862 +0.05(+4.67%)
Mar 09, 2012 1.090 1.092 1.070 1.070 21,290 -0.02(-1.83%)
Mar 08, 2012 1.090 1.090 1.090 1.090 4,580 +0.03(+3.22%)
Mar 07, 2012 1.020 1.056 1.020 1.056 2,530 +0.03(+3.28%)
Mar 06, 2012 1.010 1.022 1.010 1.022 2,107 -0.06(-5.32%)
Mar 02, 2012 1.080 1.080 1.080 0 -0.05(-4.60%)
Mar 01, 2012 1.162 1.162 1.131 1.132 2,500 +0.06(+5.80%)
Feb 28, 2012 1.070 1.070 1.070 0 -0.08(-6.75%)
Feb 27, 2012 1.133 1.147 1.133 1.147 5,000 -0.04(-3.33%)
Feb 24, 2012 1.187 1.187 1.187 1.187 1,000 +0.08(+6.94%)
Feb 22, 2012 1.110 1.110 1.110 0 -0.02(-1.77%)
Feb 21, 2012 1.130 1.130 1.130 1.130 1,000 +0.07(+6.70%)
Feb 16, 2012 1.059 1.059 1.059 1,000 -0.00(-0.09%)
Feb 15, 2012 1.090 1.090 1.051 1.060 6,451 -0.05(-4.93%)
Feb 13, 2012 1.115 1.115 1.115 0 +0.09(+9.31%)
Feb 10, 2012 1.053 1.054 1.020 1.020 4,930 +0.03(+2.87%)
Feb 09, 2012 0.9825 1.001 0.9825 0.9915 4,000 -0.01(-1.15%)
Feb 08, 2012 1.009 1.009 1.003 1.003 2,019 -0.00(-0.10%)
Feb 07, 2012 1.016 1.020 1.004 1.004 20,300 -0.02(-2.38%)
Feb 06, 2012 1.088 1.088 1.028 1.028 22,000 -0.03(-3.06%)
Feb 03, 2012 1.040 1.083 1.040 1.061 11,645 +0.05(+5.05%)
Feb 02, 2012 1.026 1.030 0.9960 1.010 95,795 +0.03(+2.59%)
Feb 01, 2012 0.9870 0.9870 0.9693 0.9845 7,000 +0.06(+5.92%)
Jan 31, 2012 0.9210 0.9295 0.9000 0.9295 76,185 +0.06(+6.84%)
Jan 30, 2012 0.9000 0.9000 0.8700 0.8700 8,000 +0.02(+1.75%)
Jan 27, 2012 0.8550 0.8550 0.8550 0.8550 1,332 +0.02(+2.40%)
Jan 26, 2012 0.8350 0.8350 0.8350 0.8350 310 +0.02(+3.09%)
Jan 25, 2012 0.8030 0.8100 0.8030 0.8100 3,900 -0.03(-3.17%)
Jan 23, 2012 0.8365 0.8365 0.8365 0 +0.03(+4.30%)
Jan 20, 2012 0.8020 0.8020 0.8020 0.8020 491 -0.01(-1.60%)
Jan 19, 2012 0.8330 0.8480 0.8150 0.8150 72,628 +0.00(+0.25%)
Jan 18, 2012 0.8130 0.8130 0.8130 0.8130 1,000 +0.01(+1.50%)
Jan 17, 2012 0.8052 0.8052 0.7864 0.8010 49,000 -0.00(-0.37%)
Jan 13, 2012 0.8040 0.8040 0.8040 0.8040 5,000 -0.01(-1.71%)
Jan 12, 2012 0.8290 0.8300 0.8180 0.8180 58,175 +0.02(+2.12%)
Jan 10, 2012 0.8010 0.8010 0.8010 0 +0.01(+1.01%)
Jan 09, 2012 0.7930 0.7930 0.7930 0.7930 10,000 -0.02(-1.86%)
Jan 05, 2012 0.8080 0.8080 0.8080 0 -0.03(-3.21%)
Jan 04, 2012 0.8720 0.8720 0.8320 0.8348 5,901 -0.01(-1.67%)
Dec 30, 2011 0.8490 0.8490 0.8490 0.8490 1,000 +0.06(+7.88%)
Dec 29, 2011 0.8155 0.8155 0.7870 0.7870 2,107 +0.01(+1.16%)
Dec 22, 2011 0.7780 0.7780 0.7780 0.7780 0 -0.00(-0.44%)
Dec 21, 2011 0.7814 0.7814 0.7814 0.7814 6,250 +0.01(+0.83%)
Dec 19, 2011 0.7750 0.7750 0.7750 0.7750 0 +0.01(+1.57%)
Dec 16, 2011 0.7540 0.7735 0.7540 0.7630 3,500 -0.03(-3.84%)
Dec 13, 2011 0.7935 0.7935 0.7935 0.7935 0 -0.03(-3.82%)
Dec 12, 2011 0.8250 0.8250 0.8250 0.8250 1,500 +0.03(+3.90%)
Dec 09, 2011 0.7940 0.7940 0.7940 0.7940 1,500 -0.03(-3.90%)
Dec 08, 2011 0.8025 0.8262 0.7900 0.8262 8,250 +0.01(+1.25%)
Dec 07, 2011 0.8011 0.8160 0.8011 0.8160 1,724 +0.03(+3.91%)
Dec 01, 2011 0.7853 0.7853 0.7853 0 +0.01(+0.94%)
Nov 30, 2011 0.7800 0.7820 0.7780 0.7780 6,318 +0.03(+3.60%)
Nov 29, 2011 0.7715 0.7720 0.7510 0.7510 22,780 +0.01(+1.21%)
Nov 25, 2011 0.7420 0.7420 0.7420 0 -0.04(-4.99%)
Nov 23, 2011 0.7680 0.7880 0.7430 0.7810 15,940 -0.01(-0.89%)
Nov 22, 2011 0.7880 0.7880 0.7880 0.7880 500 -0.01(-1.81%)
Nov 18, 2011 0.8025 0.8025 0.8025 0 -0.02(-2.73%)
Nov 16, 2011 0.8250 0.8250 0.8250 0 -0.03(-3.11%)
Nov 09, 2011 0.8515 0.8515 0.8515 0 -0.01(-1.56%)
Nov 07, 2011 0.8650 0.8650 0.8650 0.8650 0 +0.05(+5.62%)
Nov 03, 2011 0.8190 0.8190 0.8190 0 -0.03(-3.65%)
Nov 01, 2011 0.8500 0.8500 0.8500 0 -0.04(-4.17%)
Oct 31, 2011 0.8870 0.8870 0.8870 0.8870 2,348 +0.03(+3.08%)
Oct 28, 2011 0.8605 0.8605 0.8605 0.8605 1,500 +0.05(+6.23%)
Oct 27, 2011 0.8100 0.8100 0.8100 0.8100 20,000 +0.02(+2.14%)
Oct 26, 2011 0.7997 0.7997 0.7930 0.7930 10,400 -0.04(-4.80%)
Oct 24, 2011 0.8330 0.8330 0.8330 0 +0.01(+1.40%)
Oct 21, 2011 0.8215 0.8215 0.8215 0.8215 1,000 +0.00(+0.06%)
Oct 19, 2011 0.8210 0.8210 0.8210 0.8210 0 +0.04(+5.26%)
Oct 17, 2011 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 14, 2011 0.8000 0.8000 0.8000 0.8000 1,000 -0.06(-6.88%)
Oct 13, 2011 0.8591 0.8591 0.8591 0.8591 445 +0.01(+0.68%)
Oct 12, 2011 0.8725 0.8725 0.8533 0.8533 2,000 -0.01(-0.71%)
Oct 11, 2011 0.8566 0.8594 0.8566 0.8594 2,000 +0.05(+5.54%)
Oct 06, 2011 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Oct 04, 2011 0.8500 0.8500 0.8500 0.8500 0 -0.02(-2.52%)
Oct 03, 2011 0.8600 0.8720 0.8600 0.8720 50,425 -0.01(-1.20%)
Sep 29, 2011 0.8826 0.8826 0.8826 0.8826 0 -0.00(-0.54%)
Sep 28, 2011 0.8885 0.8885 0.8872 0.8874 55,000 -0.02(-1.92%)
Sep 27, 2011 0.9048 0.9048 0.9048 0.9048 4,186 +0.01(+1.58%)
Sep 26, 2011 0.8907 0.8907 0.8907 0.8907 2,659 -0.01(-1.03%)
Sep 23, 2011 0.9320 0.9320 0.9000 0.9000 8,000 -0.13(-12.71%)
Sep 21, 2011 1.031 1.031 1.031 0 +0.07(+6.99%)
Sep 19, 2011 0.9636 0.9636 0.9636 0 -0.00(-0.15%)
Sep 15, 2011 0.9650 0.9650 0.9650 0.9650 0 +0.03(+3.21%)
Sep 14, 2011 0.9350 0.9350 0.9350 0.9350 5,140 +0.04(+3.89%)
Sep 12, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.06(-6.21%)
Sep 08, 2011 0.9596 0.9596 0.9596 0 +0.01(+1.01%)
Sep 06, 2011 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 01, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 31, 2011 0.9773 0.9800 0.9773 0.9800 1,017 +0.03(+2.66%)
Aug 30, 2011 0.9300 0.9546 0.9300 0.9546 15,399 +0.04(+3.96%)
Aug 29, 2011 0.9255 0.9255 0.9031 0.9182 10,855 +0.02(+2.37%)
Aug 26, 2011 0.8969 0.8969 0.8969 0.8969 5,000 -0.01(-1.23%)
Aug 25, 2011 0.9081 0.9081 0.9081 0.9081 500 +0.05(+5.59%)
Aug 24, 2011 0.8600 0.8600 0.8600 0.8600 3,477 +0.00(+0.00%)
Aug 23, 2011 0.8600 0.8600 0.8600 0.8600 2,000 -0.05(-5.37%)
Aug 22, 2011 0.9088 0.9088 0.9088 0.9088 3,701 +0.10(+11.88%)
Aug 19, 2011 0.8494 0.8577 0.7880 0.8123 29,566 -0.07(-7.97%)
Aug 18, 2011 0.8900 0.8914 0.8826 0.8826 13,988 -0.04(-4.38%)
Aug 17, 2011 0.9450 0.9450 0.9024 0.9230 38,452 -0.03(-2.84%)
Aug 15, 2011 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Aug 12, 2011 0.9223 0.9263 0.9050 0.9050 5,100 -0.05(-5.33%)
Aug 11, 2011 0.9460 0.9560 0.9460 0.9560 700 +0.03(+2.71%)
Aug 09, 2011 0.9308 0.9308 0.9308 0.9308 0 -0.03(-3.61%)
Aug 08, 2011 0.9660 0.9660 0.9657 0.9657 36,300 -0.01(-1.13%)
Aug 05, 2011 1.032 1.034 0.9001 0.9767 246,900 -0.05(-4.50%)
Aug 04, 2011 1.063 1.066 1.022 1.023 57,400 -0.13(-11.15%)
Aug 03, 2011 1.122 1.151 1.122 1.151 20,400 -0.02(-1.81%)
Aug 02, 2011 1.172 1.172 1.172 1.172 1,000 +0.00(+0.19%)
Jul 29, 2011 1.170 1.170 1.170 0 -0.04(-3.28%)
Jul 28, 2011 1.210 1.210 1.210 1.210 500 -0.03(-2.41%)
Jul 27, 2011 1.240 1.240 1.240 1.240 400 +0.01(+0.78%)
Jul 26, 2011 1.208 1.230 1.208 1.230 545 +0.04(+3.36%)
Jul 25, 2011 1.190 1.190 1.190 1.190 8,266 -0.00(-0.18%)
Jul 21, 2011 1.192 1.192 1.192 0 -0.02(-1.45%)
Jul 20, 2011 1.210 1.210 1.210 1.210 4,100 +0.04(+3.50%)
Jul 18, 2011 1.169 1.169 1.169 0 -0.01(-0.95%)
Jul 15, 2011 1.180 1.180 1.180 1.180 1,000 +0.01(+0.85%)
Jul 14, 2011 1.170 1.170 1.170 1.170 3,487 +0.00(+0.09%)
Jul 12, 2011 1.169 1.169 1.169 0 +0.00(+0.26%)
Jul 11, 2011 1.209 1.209 1.166 1.166 5,300 -0.04(-3.44%)
Jul 08, 2011 1.195 1.208 1.194 1.208 14,000 -0.01(-1.08%)
Jul 07, 2011 1.212 1.221 1.200 1.221 2,990 +0.05(+4.49%)
Jul 06, 2011 1.191 1.191 1.168 1.168 2,200 -0.04(-3.48%)
Jul 05, 2011 1.200 1.210 1.200 1.210 1,300 +0.02(+1.71%)
Jun 30, 2011 1.190 1.190 1.190 0 +0.05(+4.03%)
Jun 29, 2011 1.144 1.144 1.144 1.144 100,000 +0.09(+8.94%)
Jun 28, 2011 1.089 1.089 1.050 1.050 24,640 -0.02(-1.87%)
Jun 23, 2011 1.070 1.070 1.070 0 -0.01(-1.38%)
Jun 22, 2011 1.085 1.085 1.085 1.085 1,300 +0.02(+1.84%)
Jun 21, 2011 1.020 1.065 1.020 1.065 9,186 +0.02(+1.54%)
Jun 20, 2011 1.050 1.050 1.020 1.049 40,400 -0.07(-5.99%)
Jun 16, 2011 1.116 1.116 1.116 0 -0.05(-4.62%)
Jun 14, 2011 1.170 1.170 1.170 1.170 0 +0.04(+3.45%)
Jun 13, 2011 1.140 1.140 1.130 1.131 19,535 -0.02(-1.42%)
Jun 09, 2011 1.147 1.147 1.147 0 -0.02(-2.03%)
Jun 08, 2011 1.171 1.171 1.171 1.171 2,200 -0.01(-0.75%)
Jun 07, 2011 1.180 1.180 1.180 1.180 14,500 -0.03(-2.12%)
Jun 03, 2011 1.206 1.206 1.206 0 +0.01(+0.46%)
May 24, 2011 1.208 1.208 1.197 1.200 26,618 +0.03(+2.96%)
May 19, 2011 1.165 1.165 1.165 0 -0.03(-2.66%)
May 17, 2011 1.197 1.197 1.197 0 -0.01(-1.03%)
May 16, 2011 1.175 1.210 1.175 1.210 2,000 -0.02(-1.53%)
May 13, 2011 1.228 1.228 1.228 1.228 2,100 +0.02(+1.91%)
May 12, 2011 1.206 1.206 1.206 1.206 300 -0.01(-0.94%)
May 10, 2011 1.217 1.217 1.217 0 -0.02(-1.50%)
May 09, 2011 1.236 1.236 1.236 1.236 1,800 -0.01(-1.10%)
May 06, 2011 1.259 1.259 1.249 1.249 5,500 +0.06(+5.43%)
May 05, 2011 1.242 1.242 1.172 1.185 212,109 -0.16(-12.06%)
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.