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 (%)
Feb 28, 2019 1.280 1.280 1.260 1.270 32,549 +0.01(+0.79%)
Feb 27, 2019 1.282 1.282 1.245 1.260 88,458 +0.01(+0.80%)
Feb 26, 2019 1.240 1.250 1.240 1.250 67,685 +0.00(+0.00%)
Feb 25, 2019 1.260 1.310 1.248 1.250 171,806 -0.01(-0.79%)
Feb 22, 2019 1.280 1.375 1.230 1.260 406,300 -0.11(-8.03%)
Feb 21, 2019 1.390 1.390 1.350 1.370 75,686 -0.02(-1.44%)
Feb 20, 2019 1.410 1.440 1.380 1.390 79,239 +0.00(+0.00%)
Feb 19, 2019 1.350 1.400 1.300 1.390 131,930 +0.11(+8.60%)
Feb 15, 2019 1.260 1.280 1.260 1.280 56,700 +0.03(+2.39%)
Feb 14, 2019 1.270 1.280 1.250 1.250 31,355 -0.03(-2.34%)
Feb 13, 2019 1.287 1.290 1.260 1.280 24,225 +0.03(+2.40%)
Feb 12, 2019 1.369 1.369 1.250 1.250 48,804 -0.03(-2.34%)
Feb 11, 2019 1.270 1.300 1.270 1.280 93,769 +0.01(+0.47%)
Feb 08, 2019 1.257 1.285 1.254 1.274 67,800 +0.01(+1.11%)
Feb 07, 2019 1.290 1.290 1.248 1.260 76,552 -0.03(-2.33%)
Feb 06, 2019 1.240 1.290 1.240 1.290 83,893 +0.06(+4.88%)
Feb 05, 2019 1.230 1.240 1.220 1.230 30,481 +0.00(+0.00%)
Feb 04, 2019 1.253 1.253 1.220 1.230 71,423 +0.00(+0.00%)
Feb 01, 2019 1.260 1.260 1.230 1.230 39,400 -0.03(-2.38%)
Jan 31, 2019 1.244 1.270 1.244 1.260 19,300 +0.00(+0.06%)
Jan 30, 2019 1.230 1.260 1.220 1.259 28,259 +0.03(+2.37%)
Jan 29, 2019 1.228 1.230 1.200 1.230 33,982 +0.02(+1.65%)
Jan 28, 2019 1.188 1.230 1.180 1.210 42,343 +0.03(+2.54%)
Jan 25, 2019 1.170 1.193 1.170 1.180 10,100 +0.01(+0.85%)
Jan 24, 2019 1.180 1.180 1.160 1.170 13,034 -0.01(-0.85%)
Jan 23, 2019 1.190 1.190 1.180 1.180 5,680 -0.00(-0.34%)
Jan 22, 2019 1.170 1.190 1.151 1.184 83,147 +0.00(+0.34%)
Jan 18, 2019 1.204 1.210 1.178 1.180 29,800 +0.00(+0.00%)
Jan 17, 2019 1.202 1.210 1.180 1.180 46,950 -0.02(-1.67%)
Jan 16, 2019 1.200 1.209 1.175 1.200 120,740 -0.02(-1.64%)
Jan 15, 2019 1.200 1.225 1.200 1.220 23,900 +0.02(+1.67%)
Jan 14, 2019 1.200 1.218 1.200 1.200 53,230 -0.02(-1.48%)
Jan 11, 2019 1.200 1.230 1.189 1.218 15,400 +0.04(+3.40%)
Jan 10, 2019 1.197 1.220 1.160 1.178 113,152 -0.02(-1.83%)
Jan 09, 2019 1.179 1.208 1.112 1.200 170,590 +0.11(+10.09%)
Jan 08, 2019 1.110 1.120 1.060 1.090 111,450 -0.01(-0.71%)
Jan 07, 2019 1.200 1.200 1.080 1.098 44,116 +0.01(+0.72%)
Jan 04, 2019 1.160 1.160 1.028 1.090 182,400 +0.05(+4.56%)
Jan 03, 2019 1.080 1.080 1.030 1.042 53,771 -0.02(-1.53%)
Jan 02, 2019 1.080 1.089 1.057 1.059 73,138 -0.02(-1.42%)
Dec 31, 2018 1.075 1.090 1.070 1.074 105,200 -0.03(-2.36%)
Dec 28, 2018 1.040 1.100 1.040 1.100 131,300 +0.05(+4.76%)
Dec 27, 2018 1.120 1.120 1.020 1.050 159,955 -0.08(-7.08%)
Dec 26, 2018 1.050 1.130 1.040 1.130 29,270 +0.09(+8.71%)
Dec 24, 2018 1.010 1.060 1.010 1.040 53,700 +0.02(+1.91%)
Dec 21, 2018 1.050 1.050 1.012 1.020 67,900 -0.03(-2.86%)
Dec 20, 2018 1.058 1.060 1.030 1.050 117,826 -0.01(-0.62%)
Dec 19, 2018 1.110 1.110 1.030 1.056 157,345 -0.05(-4.82%)
Dec 18, 2018 1.200 1.200 1.100 1.110 230,833 -0.03(-2.63%)
Dec 17, 2018 1.160 1.160 1.130 1.140 101,545 -0.04(-3.31%)
Dec 14, 2018 1.110 1.200 1.110 1.179 43,000 -0.04(-3.36%)
Dec 13, 2018 1.188 1.220 1.170 1.220 39,015 +0.05(+4.27%)
Dec 12, 2018 1.202 1.202 1.160 1.170 64,660 -0.01(-0.85%)
Dec 11, 2018 1.120 1.230 1.120 1.180 13,920 -0.01(-0.84%)
Dec 10, 2018 1.250 1.250 1.171 1.190 104,034 -0.05(-3.85%)
Dec 07, 2018 1.250 1.260 1.229 1.238 98,400 -0.02(-1.21%)
Dec 06, 2018 1.300 1.300 1.208 1.253 296,080 -0.07(-5.09%)
Dec 04, 2018 1.400 1.400 1.310 1.320 61,000 -0.07(-5.00%)
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.