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 (%)
Dec 30, 2016 2.307 2.307 2.307 0 -0.03(-1.41%)
Dec 29, 2016 2.290 2.340 2.289 2.340 10,500 +0.11(+4.89%)
Dec 28, 2016 2.270 2.270 2.231 2.231 20,431 +0.01(+0.45%)
Dec 23, 2016 2.221 2.221 2.221 53 +0.00(+0.05%)
Dec 22, 2016 2.220 2.220 2.220 2.220 16,900 +0.04(+1.83%)
Dec 21, 2016 2.178 2.180 2.150 2.180 42,100 -0.01(-0.67%)
Dec 20, 2016 2.180 2.195 2.179 2.195 2,510 -0.00(-0.07%)
Dec 19, 2016 2.231 2.231 2.196 2.196 1,690 -0.00(-0.18%)
Dec 15, 2016 2.200 2.200 2.200 2,934 -0.02(-1.06%)
Dec 14, 2016 2.345 2.345 2.224 2.224 21,461 -0.23(-9.54%)
Dec 12, 2016 2.458 2.458 2.458 0 +0.05(+2.19%)
Dec 09, 2016 2.460 2.480 2.405 2.405 30,603 +0.05(+1.92%)
Dec 08, 2016 2.350 2.360 2.350 2.360 4,619 -0.04(-1.67%)
Dec 07, 2016 2.399 2.400 2.399 2.400 3,000 +0.07(+3.00%)
Dec 06, 2016 2.370 2.370 2.330 2.330 18,719 -0.05(-2.10%)
Dec 05, 2016 2.478 2.478 2.350 2.380 6,838 -0.14(-5.39%)
Dec 02, 2016 2.500 2.515 2.500 2.515 2,770 +0.03(+1.41%)
Dec 01, 2016 2.477 2.492 2.477 2.481 9,800 -0.03(-1.18%)
Nov 29, 2016 2.510 2.510 2.510 0 +0.02(+0.98%)
Nov 28, 2016 2.460 2.486 2.460 2.486 400 -0.07(-2.90%)
Nov 23, 2016 2.560 2.560 2.560 44 +0.01(+0.33%)
Nov 22, 2016 2.560 2.560 2.531 2.551 1,013 -0.03(-1.11%)
Nov 21, 2016 2.625 2.625 2.541 2.580 7,127 +0.01(+0.51%)
Nov 18, 2016 2.588 2.588 2.567 2.567 200 -0.05(-1.85%)
Nov 17, 2016 2.670 2.670 2.615 2.615 3,650 +0.02(+0.59%)
Nov 16, 2016 2.600 2.600 2.600 2.600 2,510 +0.01(+0.39%)
Nov 15, 2016 2.590 2.590 2.590 2.590 586 +0.05(+2.06%)
Nov 14, 2016 2.461 2.538 2.461 2.538 4,750 +0.13(+5.29%)
Nov 11, 2016 2.450 2.450 2.410 2.410 1,100 +0.02(+0.79%)
Nov 10, 2016 2.500 2.510 2.391 2.391 8,985 -0.11(-4.36%)
Nov 09, 2016 2.690 2.690 2.500 2.500 34,022 -0.31(-11.18%)
Nov 08, 2016 2.800 2.815 2.800 2.815 401 +0.02(+0.88%)
Nov 07, 2016 2.770 2.790 2.770 2.790 3,873 +0.04(+1.45%)
Nov 04, 2016 2.790 2.800 2.748 2.750 2,931 -0.02(-0.78%)
Nov 03, 2016 2.781 2.781 2.772 2.772 1,200 +0.01(+0.39%)
Nov 02, 2016 2.764 2.764 2.761 2.761 5,170 -0.13(-4.47%)
Nov 01, 2016 2.850 2.890 2.850 2.890 34,234 +0.04(+1.40%)
Oct 31, 2016 2.950 2.950 2.850 2.850 3,600 -0.10(-3.39%)
Oct 28, 2016 2.950 2.950 2.950 2.950 200 -0.03(-1.01%)
Oct 26, 2016 2.980 2.980 2.980 5,059 -0.06(-1.96%)
Oct 25, 2016 3.070 3.070 3.040 3.040 1,538 -0.07(-2.22%)
Oct 24, 2016 3.110 3.110 3.109 3.109 4,075 -0.01(-0.37%)
Oct 21, 2016 3.120 3.120 3.120 3.120 1,400 -0.03(-1.10%)
Oct 20, 2016 3.141 3.155 3.141 3.155 18,055 +0.02(+0.79%)
Oct 19, 2016 3.180 3.180 3.130 3.130 40,215 -0.05(-1.57%)
Oct 18, 2016 3.005 3.180 3.000 3.180 10,900 +0.18(+5.92%)
Oct 17, 2016 3.002 3.002 3.002 3.002 14,106 -0.01(-0.26%)
Oct 14, 2016 3.010 3.010 3.010 3.010 1,125 +0.04(+1.32%)
Oct 13, 2016 2.920 2.971 2.920 2.971 5,500 +0.03(+1.05%)
Oct 12, 2016 2.940 2.940 2.940 2.940 3,838 -0.04(-1.34%)
Oct 11, 2016 2.940 2.980 2.940 2.980 13,069 +0.07(+2.41%)
Oct 10, 2016 3.000 3.000 2.910 2.910 3,140 -0.05(-1.72%)
Oct 07, 2016 2.950 2.961 2.950 2.961 850 -0.01(-0.46%)
Oct 06, 2016 2.965 2.975 2.965 2.975 850 +0.00(+0.15%)
Oct 05, 2016 2.900 2.978 2.900 2.970 6,150 +0.12(+4.21%)
Oct 04, 2016 2.989 2.989 2.850 2.850 14,160 -0.15(-5.15%)
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.