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, 2020 0.5101 0.5200 0.4800 0.4823 183,700 -0.03(-5.43%)
Feb 27, 2020 0.5520 0.5625 0.5090 0.5100 210,051 -0.06(-10.53%)
Feb 26, 2020 0.5842 0.5900 0.5700 0.5700 174,550 -0.02(-3.39%)
Feb 25, 2020 0.6160 0.6160 0.5900 0.5900 121,850 -0.03(-4.84%)
Feb 24, 2020 0.6100 0.6300 0.6100 0.6200 86,437 -0.01(-1.59%)
Feb 21, 2020 0.6260 0.6440 0.6260 0.6300 74,300 -0.00(-0.03%)
Feb 20, 2020 0.6200 0.6319 0.6200 0.6302 36,921 +0.01(+1.65%)
Feb 19, 2020 0.6150 0.6319 0.6150 0.6200 46,503 +0.00(+0.00%)
Feb 18, 2020 0.6360 0.6360 0.6149 0.6200 58,664 +0.00(+0.39%)
Feb 14, 2020 0.6287 0.6313 0.6176 0.6176 61,700 -0.00(-0.40%)
Feb 13, 2020 0.6246 0.6250 0.6201 0.6201 17,017 +0.00(+0.02%)
Feb 12, 2020 0.6300 0.6382 0.6200 0.6200 22,567 -0.01(-1.27%)
Feb 11, 2020 0.6290 0.6370 0.6247 0.6280 100,275 -0.00(-0.32%)
Feb 10, 2020 0.6500 0.6500 0.6300 0.6300 54,933 -0.01(-1.56%)
Feb 07, 2020 0.6500 0.6568 0.6310 0.6400 63,100 -0.02(-2.71%)
Feb 06, 2020 0.6674 0.6674 0.6420 0.6578 40,021 +0.01(+1.20%)
Feb 05, 2020 0.6357 0.6599 0.6267 0.6500 30,867 +0.01(+2.30%)
Feb 04, 2020 0.6350 0.6377 0.6231 0.6354 43,311 -0.01(-2.25%)
Feb 03, 2020 0.6210 0.6530 0.6200 0.6500 50,371 +0.03(+4.08%)
Jan 31, 2020 0.6300 0.6313 0.6220 0.6245 44,500 -0.02(-2.42%)
Jan 30, 2020 0.6590 0.6590 0.6300 0.6400 24,403 -0.01(-1.14%)
Jan 29, 2020 0.6550 0.6878 0.6245 0.6474 97,756 -0.00(-0.20%)
Jan 28, 2020 0.6492 0.6492 0.6243 0.6487 99,199 +0.01(+1.87%)
Jan 27, 2020 0.6400 0.6495 0.6250 0.6368 209,596 -0.01(-1.79%)
Jan 24, 2020 0.6500 0.6589 0.6400 0.6484 73,600 -0.00(-0.25%)
Jan 23, 2020 0.6590 0.6590 0.6422 0.6500 398,864 +0.00(+0.15%)
Jan 22, 2020 0.6700 0.6700 0.6490 0.6490 104,102 -0.02(-3.19%)
Jan 21, 2020 0.6808 0.6808 0.6500 0.6704 381,922 +0.01(+1.88%)
Jan 17, 2020 0.6600 0.6618 0.6400 0.6580 196,100 -0.01(-1.04%)
Jan 16, 2020 0.6659 0.6794 0.6590 0.6649 45,285 +0.00(+0.02%)
Jan 15, 2020 0.6462 0.6650 0.6462 0.6648 38,148 +0.01(+0.88%)
Jan 14, 2020 0.6400 0.6590 0.6320 0.6590 73,378 +0.02(+3.00%)
Jan 13, 2020 0.6390 0.6398 0.6250 0.6398 22,090 +0.00(+0.76%)
Jan 10, 2020 0.6179 0.6409 0.6150 0.6350 118,100 +0.02(+3.40%)
Jan 09, 2020 0.6200 0.6200 0.6141 0.6141 5,057 -0.02(-2.52%)
Jan 08, 2020 0.6346 0.6400 0.6300 0.6300 64,000 +0.01(+1.61%)
Jan 07, 2020 0.6560 0.6560 0.6200 0.6200 65,136 -0.02(-3.13%)
Jan 06, 2020 0.6305 0.6437 0.6288 0.6400 82,766 +0.00(+0.03%)
Jan 03, 2020 0.6500 0.6500 0.6398 0.6398 22,300 -0.01(-1.57%)
Jan 02, 2020 0.6625 0.6625 0.6500 0.6500 38,015 -0.01(-1.52%)
Dec 31, 2019 0.6515 0.6800 0.6515 0.6600 102,600 -0.00(-0.08%)
Dec 30, 2019 0.6850 0.6850 0.6584 0.6605 122,278 -0.01(-1.70%)
Dec 27, 2019 0.6600 0.6742 0.6451 0.6719 145,400 +0.01(+1.21%)
Dec 26, 2019 0.6500 0.7100 0.6500 0.6639 91,826 +0.01(+2.14%)
Dec 24, 2019 0.6238 0.6546 0.6202 0.6500 109,800 +0.03(+4.20%)
Dec 23, 2019 0.6335 0.6430 0.6200 0.6238 138,368 -0.02(-3.69%)
Dec 20, 2019 0.6200 0.6509 0.6109 0.6477 437,300 +0.03(+4.47%)
Dec 19, 2019 0.6430 0.6430 0.6138 0.6200 168,280 +0.01(+2.34%)
Dec 18, 2019 0.6275 0.6275 0.6010 0.6058 24,080 -0.01(-1.50%)
Dec 17, 2019 0.6000 0.6198 0.6000 0.6150 11,915 +0.01(+2.23%)
Dec 16, 2019 0.6000 0.6148 0.6000 0.6016 69,120 -0.00(-0.64%)
Dec 13, 2019 0.6105 0.6105 0.6000 0.6055 10,100 +0.00(+0.31%)
Dec 12, 2019 0.6000 0.6180 0.5948 0.6036 31,600 -0.01(-1.05%)
Dec 11, 2019 0.6188 0.6188 0.6048 0.6100 14,400 +0.01(+0.91%)
Dec 10, 2019 0.6200 0.6200 0.5953 0.6045 301,456 -0.02(-2.50%)
Dec 09, 2019 0.6263 0.6263 0.6150 0.6200 24,675 -0.01(-1.74%)
Dec 06, 2019 0.6234 0.6310 0.6200 0.6310 84,200 +0.01(+1.77%)
Dec 05, 2019 0.6300 0.6345 0.6199 0.6200 15,775 +0.00(+0.00%)
Dec 04, 2019 0.6275 0.6366 0.6200 0.6200 16,737 -0.01(-1.18%)
Dec 03, 2019 0.6300 0.6300 0.6188 0.6274 17,197 +0.01(+1.19%)
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.