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 (%)
Mar 31, 2016 2.077 2.099 2.077 2.099 1,274 +0.01(+0.43%)
Mar 29, 2016 2.090 2.090 2.090 0 +0.04(+2.08%)
Mar 28, 2016 2.050 2.050 2.022 2.047 1,798 -0.02(-1.09%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.05(+2.43%)
Mar 23, 2016 2.020 2.021 2.020 2.021 500 +0.02(+1.05%)
Mar 22, 2016 2.000 2.000 2.000 2.000 100 +0.02(+1.17%)
Mar 21, 2016 1.990 1.990 1.977 1.977 1,200 -0.02(-0.99%)
Mar 18, 2016 1.997 1.997 1.997 1.997 1,000 -0.03(-1.60%)
Mar 17, 2016 1.995 2.029 1.995 2.029 8,221 +0.10(+5.30%)
Mar 16, 2016 1.920 1.927 1.900 1.927 1,767 +0.01(+0.52%)
Mar 15, 2016 1.910 1.917 1.910 1.917 1,275 -0.03(-1.70%)
Mar 14, 2016 1.960 1.960 1.950 1.950 1,500 +0.02(+1.18%)
Mar 11, 2016 1.956 1.968 1.927 1.927 4,613 +0.02(+1.25%)
Mar 10, 2016 1.900 1.907 1.900 1.904 6,342 +0.02(+1.26%)
Mar 09, 2016 1.860 1.884 1.860 1.880 31,135 +0.01(+0.48%)
Mar 08, 2016 1.890 1.891 1.871 1.871 5,915 -0.06(-3.06%)
Mar 07, 2016 1.897 1.930 1.897 1.930 11,200 +0.04(+2.09%)
Mar 04, 2016 1.900 1.900 1.890 1.890 39,600 -0.02(-1.19%)
Mar 03, 2016 1.870 1.917 1.870 1.913 3,845 +0.07(+3.84%)
Mar 02, 2016 1.849 1.849 1.835 1.842 4,100 -0.01(-0.36%)
Mar 01, 2016 1.850 1.850 1.849 1.849 880 +0.03(+1.59%)
Feb 29, 2016 1.820 1.820 1.820 1.820 8,317 +0.02(+1.22%)
Feb 26, 2016 1.798 1.798 1.798 1.798 3,055 -0.02(-1.21%)
Feb 25, 2016 1.820 1.820 1.820 1.820 10,000 +0.05(+2.56%)
Feb 24, 2016 1.780 1.780 1.750 1.775 9,620 -0.02(-0.86%)
Feb 23, 2016 1.790 1.790 1.790 1.790 101 +0.00(+0.00%)
Feb 22, 2016 1.800 1.800 1.750 1.790 32,150 +0.04(+2.02%)
Feb 19, 2016 1.743 1.755 1.740 1.755 13,000 +0.05(+3.21%)
Feb 18, 2016 1.700 1.700 1.700 1.700 1,020 +0.01(+0.59%)
Feb 17, 2016 1.660 1.690 1.660 1.690 769 +0.05(+3.05%)
Feb 16, 2016 1.650 1.650 1.640 1.640 1,700 +0.04(+2.23%)
Feb 12, 2016 1.604 1.604 1.604 0 +0.00(+0.26%)
Feb 11, 2016 1.560 1.600 1.560 1.600 21,600 +0.01(+0.57%)
Feb 08, 2016 1.591 1.591 1.591 0 -0.03(-1.80%)
Feb 05, 2016 1.620 1.620 1.620 1.620 1,000 -0.05(-3.17%)
Feb 04, 2016 1.740 1.740 1.640 1.673 4,250 +0.01(+0.30%)
Feb 03, 2016 1.590 1.668 1.590 1.668 313 +0.10(+6.19%)
Feb 02, 2016 1.571 1.571 1.571 1.571 150 -0.07(-4.03%)
Feb 01, 2016 1.595 1.643 1.595 1.637 1,910 +0.04(+2.31%)
Jan 29, 2016 1.595 1.600 1.595 1.600 4,000 +0.03(+1.91%)
Jan 27, 2016 1.570 1.570 1.570 60 -0.01(-0.63%)
Jan 26, 2016 1.580 1.580 1.580 1.580 900 +0.10(+6.54%)
Jan 21, 2016 1.483 1.483 1.483 0 +0.08(+5.93%)
Jan 20, 2016 1.397 1.400 1.397 1.400 3,532 -0.07(-4.76%)
Jan 19, 2016 1.436 1.470 1.436 1.470 1,200 +0.05(+3.81%)
Jan 15, 2016 1.416 1.416 1.416 0 -0.05(-3.67%)
Jan 14, 2016 1.494 1.494 1.470 1.470 41,300 -0.01(-0.77%)
Jan 13, 2016 1.481 1.481 1.481 1.481 1,000 +0.02(+1.43%)
Jan 12, 2016 1.460 1.460 1.460 1.460 20,400 +0.05(+3.58%)
Jan 11, 2016 1.410 1.410 1.410 1.410 207 -0.04(-2.76%)
Jan 07, 2016 1.450 1.450 1.450 70 -0.06(-3.97%)
Jan 06, 2016 1.510 1.510 1.510 1.510 562 -0.01(-0.72%)
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.