Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2500 +0.0036 (+1.46%)
Streaming Delayed Price Updated: 10:26 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 (%)
May 31, 2016 2.990 3.100 2.990 3.087 33,144 -0.01(-0.42%)
May 27, 2016 3.100 3.100 3.100 0 -0.02(-0.80%)
May 26, 2016 3.050 3.127 3.050 3.125 5,015 +0.10(+3.48%)
May 25, 2016 3.020 3.020 3.020 3.020 520 +0.06(+1.92%)
May 24, 2016 2.941 2.970 2.930 2.963 12,150 -0.03(-0.90%)
May 23, 2016 2.870 2.990 2.870 2.990 7,377 +0.12(+4.22%)
May 20, 2016 2.850 2.880 2.850 2.869 11,974 +0.02(+0.63%)
May 18, 2016 2.851 2.851 2.851 25 -0.12(-4.01%)
May 17, 2016 2.862 3.029 2.862 2.970 17,377 +0.03(+0.86%)
May 16, 2016 2.965 2.970 2.891 2.945 8,600 -0.06(-1.88%)
May 13, 2016 3.006 3.006 2.990 3.001 3,910 -0.05(-1.61%)
May 12, 2016 3.010 3.130 3.010 3.050 5,151 -0.06(-1.93%)
May 11, 2016 3.100 3.120 3.071 3.110 5,752 +0.02(+0.65%)
May 10, 2016 3.000 3.090 2.950 3.090 7,805 +0.10(+3.34%)
May 09, 2016 3.000 3.002 2.961 2.990 11,757 +0.10(+3.40%)
May 06, 2016 3.070 3.070 2.867 2.892 37,523 -0.16(-5.19%)
May 05, 2016 2.770 3.050 2.770 3.050 41,474 +0.33(+12.17%)
May 04, 2016 2.520 2.719 2.503 2.719 20,950 +0.20(+7.90%)
May 03, 2016 2.570 2.570 2.520 2.520 4,285 -0.06(-2.33%)
May 02, 2016 2.590 2.590 2.558 2.580 6,190 -0.01(-0.39%)
Apr 28, 2016 2.590 2.590 2.590 0 +0.06(+2.37%)
Apr 27, 2016 2.510 2.540 2.510 2.530 1,650 +0.01(+0.52%)
Apr 26, 2016 2.517 2.517 2.517 2.517 500 +0.04(+1.45%)
Apr 22, 2016 2.481 2.481 2.481 31 -0.12(-4.58%)
Apr 21, 2016 2.540 2.600 2.540 2.600 2,900 -0.02(-0.68%)
Apr 20, 2016 2.470 2.618 2.470 2.618 5,957 +0.19(+7.73%)
Apr 19, 2016 2.402 2.430 2.400 2.430 1,182 +0.05(+2.10%)
Apr 18, 2016 2.397 2.409 2.380 2.380 20,889 -0.05(-2.10%)
Apr 15, 2016 2.380 2.431 2.380 2.431 1,700 +0.04(+1.76%)
Apr 14, 2016 2.310 2.390 2.310 2.389 4,520 +0.12(+5.24%)
Apr 13, 2016 2.270 2.270 2.270 2.270 18,160 +0.00(+0.00%)
Apr 12, 2016 2.226 2.270 2.226 2.270 53,114 +0.02(+0.89%)
Apr 11, 2016 2.152 2.250 2.152 2.250 8,500 +0.15(+6.99%)
Apr 08, 2016 2.103 2.103 2.103 2.103 302 +0.02(+1.04%)
Apr 07, 2016 2.080 2.081 2.072 2.081 3,500 -0.02(-0.89%)
Apr 06, 2016 2.070 2.100 2.061 2.100 15,300 +0.01(+0.50%)
Apr 05, 2016 2.090 2.090 2.080 2.090 6,748 -0.01(-0.50%)
Apr 04, 2016 2.136 2.136 2.100 2.100 935 -0.06(-2.78%)
Apr 01, 2016 2.100 2.165 2.100 2.160 17,054 +0.06(+2.91%)
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%)
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.