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 (%)
Jun 30, 2020 0.4700 0.4700 0.4600 0.4624 58,230 -0.01(-1.62%)
Jun 29, 2020 0.4860 0.4860 0.4700 0.4700 19,086 +0.00(+0.00%)
Jun 26, 2020 0.5000 0.5044 0.4600 0.4700 84,100 -0.03(-5.20%)
Jun 25, 2020 0.4937 0.4966 0.4900 0.4958 12,053 +0.01(+2.59%)
Jun 24, 2020 0.4936 0.5049 0.4800 0.4833 22,470 -0.02(-4.11%)
Jun 23, 2020 0.5093 0.5105 0.4855 0.5040 62,900 +0.01(+2.86%)
Jun 22, 2020 0.4760 0.4928 0.4730 0.4900 42,755 +0.03(+6.06%)
Jun 19, 2020 0.4925 0.5207 0.4620 0.4620 56,200 -0.05(-10.26%)
Jun 18, 2020 0.4800 0.5265 0.4736 0.5148 118,694 +0.06(+14.37%)
Jun 17, 2020 0.4610 0.4623 0.4310 0.4501 45,042 +0.02(+4.67%)
Jun 16, 2020 0.4260 0.4416 0.4225 0.4300 60,913 +0.03(+7.50%)
Jun 15, 2020 0.3918 0.4069 0.3918 0.4000 43,397 -0.01(-1.96%)
Jun 12, 2020 0.4295 0.4295 0.4031 0.4080 10,400 +0.00(+0.89%)
Jun 11, 2020 0.4046 0.4223 0.4000 0.4044 178,693 -0.03(-5.95%)
Jun 10, 2020 0.4200 0.4300 0.4200 0.4300 52,500 +0.01(+2.38%)
Jun 09, 2020 0.3835 0.4200 0.3835 0.4200 12,300 +0.03(+8.58%)
Jun 08, 2020 0.4210 0.4210 0.3868 0.3868 42,970 +0.00(+0.81%)
Jun 05, 2020 0.3899 0.3903 0.3670 0.3837 45,200 +0.01(+3.81%)
Jun 04, 2020 0.3720 0.3800 0.3647 0.3696 15,661 -0.00(-0.78%)
Jun 03, 2020 0.3517 0.3800 0.3517 0.3725 34,583 +0.02(+6.10%)
Jun 02, 2020 0.3585 0.3585 0.3511 0.3511 1,228 +0.00(+0.31%)
Jun 01, 2020 0.3370 0.3500 0.3359 0.3500 11,830 +0.03(+10.58%)
May 29, 2020 0.3701 0.3701 0.3100 0.3165 446,000 -0.04(-12.35%)
May 28, 2020 0.3588 0.3646 0.3540 0.3611 29,470 +0.00(+0.17%)
May 27, 2020 0.3619 0.3619 0.3524 0.3605 4,920 +0.00(+0.67%)
May 26, 2020 0.3660 0.3660 0.3519 0.3581 58,426 +0.02(+5.82%)
May 22, 2020 0.3130 0.3480 0.3130 0.3384 30,600 -0.01(-1.63%)
May 21, 2020 0.3341 0.3448 0.3340 0.3440 29,441 +0.01(+2.69%)
May 20, 2020 0.3416 0.3450 0.3350 0.3350 19,801 +0.02(+4.69%)
May 19, 2020 0.3412 0.3412 0.3200 0.3200 30,447 +0.00(+0.00%)
May 18, 2020 0.3200 0.3200 0.3110 0.3200 26,737 +0.00(+0.00%)
May 15, 2020 0.3200 0.3290 0.3144 0.3200 29,500 +0.01(+3.13%)
May 14, 2020 0.3102 0.3200 0.3100 0.3103 79,403 -0.01(-2.14%)
May 13, 2020 0.3419 0.3550 0.3146 0.3171 78,457 -0.03(-9.40%)
May 12, 2020 0.3588 0.3588 0.3481 0.3500 51,692 -0.01(-3.18%)
May 11, 2020 0.3610 0.3615 0.3500 0.3615 91,810 -0.00(-1.31%)
May 08, 2020 0.3738 0.3745 0.3559 0.3663 22,200 -0.01(-1.95%)
May 07, 2020 0.3570 0.3805 0.3570 0.3736 49,462 +0.01(+2.75%)
May 06, 2020 0.3793 0.3836 0.3565 0.3636 49,311 -0.02(-4.32%)
May 05, 2020 0.3730 0.3808 0.3675 0.3800 36,588 +0.02(+4.80%)
May 04, 2020 0.3561 0.3744 0.3522 0.3626 20,953 -0.00(-1.09%)
May 01, 2020 0.3908 0.3908 0.3661 0.3666 13,300 -0.01(-3.02%)
Apr 30, 2020 0.3995 0.3995 0.3707 0.3780 54,500 -0.00(-0.53%)
Apr 29, 2020 0.3683 0.3900 0.3630 0.3800 83,810 +0.02(+4.11%)
Apr 28, 2020 0.3550 0.3719 0.3550 0.3650 25,039 +0.01(+1.42%)
Apr 27, 2020 0.3680 0.3696 0.3541 0.3599 24,800 +0.02(+5.79%)
Apr 24, 2020 0.3600 0.3716 0.3402 0.3402 13,100 -0.03(-7.20%)
Apr 23, 2020 0.3646 0.3739 0.3530 0.3666 23,921 +0.00(+0.74%)
Apr 22, 2020 0.3715 0.3790 0.3541 0.3639 21,926 +0.00(+0.25%)
Apr 21, 2020 0.3765 0.3765 0.3625 0.3630 4,885 -0.02(-5.71%)
Apr 20, 2020 0.3844 0.3880 0.3733 0.3850 61,526 +0.00(+0.00%)
Apr 17, 2020 0.3800 0.3869 0.3720 0.3850 43,500 +0.00(+0.13%)
Apr 16, 2020 0.3510 0.3924 0.3510 0.3845 25,752 +0.03(+8.92%)
Apr 15, 2020 0.3661 0.3800 0.3480 0.3530 35,627 -0.03(-8.03%)
Apr 14, 2020 0.4030 0.4030 0.3571 0.3838 29,100 +0.01(+3.31%)
Apr 13, 2020 0.3600 0.4020 0.3581 0.3715 74,487 -0.02(-4.30%)
Apr 09, 2020 0.4048 0.4247 0.3880 0.3882 52,100 +0.00(+0.86%)
Apr 08, 2020 0.3591 0.3865 0.3591 0.3849 22,939 +0.04(+10.89%)
Apr 07, 2020 0.3150 0.3710 0.3150 0.3471 79,253 +0.03(+9.53%)
Apr 06, 2020 0.2920 0.3238 0.2920 0.3169 13,210 +0.01(+1.83%)
Apr 03, 2020 0.3240 0.3300 0.3100 0.3112 5,700 +0.00(+0.39%)
Apr 02, 2020 0.3100 0.3200 0.3024 0.3100 125,717 +0.01(+4.41%)
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.