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 UNCHANGED
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 (%)
Aug 31, 2018 1.690 1.690 1.690 0 +0.05(+3.03%)
Aug 30, 2018 1.662 1.672 1.640 1.640 61,600 -0.02(-1.20%)
Aug 29, 2018 1.676 1.676 1.650 1.660 34,629 -0.02(-1.41%)
Aug 28, 2018 1.671 1.690 1.660 1.684 9,465 +0.00(+0.23%)
Aug 27, 2018 1.669 1.690 1.653 1.680 29,607 +0.03(+1.82%)
Aug 24, 2018 1.650 1.662 1.650 1.650 12,000 +0.00(+0.00%)
Aug 23, 2018 1.650 1.675 1.650 1.650 17,924 +0.00(+0.00%)
Aug 22, 2018 1.651 1.654 1.650 1.650 51,875 -0.02(-1.17%)
Aug 21, 2018 1.670 1.670 1.651 1.669 9,168 +0.02(+1.18%)
Aug 20, 2018 1.650 1.659 1.640 1.650 6,835 -0.01(-0.60%)
Aug 17, 2018 1.639 1.660 1.630 1.660 30,600 +0.02(+1.22%)
Aug 16, 2018 1.663 1.663 1.640 1.640 7,222 -0.00(-0.27%)
Aug 15, 2018 1.652 1.654 1.632 1.645 77,520 -0.01(-0.33%)
Aug 14, 2018 1.664 1.670 1.640 1.650 45,736 -0.02(-1.20%)
Aug 13, 2018 1.640 1.686 1.640 1.670 88,503 +0.03(+1.84%)
Aug 10, 2018 1.670 1.670 1.640 1.640 97,600 -0.06(-3.53%)
Aug 09, 2018 1.665 1.700 1.665 1.700 33,230 +0.02(+1.19%)
Aug 08, 2018 1.720 1.720 1.640 1.680 108,665 +0.00(+0.00%)
Aug 07, 2018 1.681 1.700 1.680 1.680 19,150 +0.04(+2.44%)
Aug 06, 2018 1.670 1.700 1.640 1.640 32,600 -0.07(-4.09%)
Aug 03, 2018 1.700 1.710 1.690 1.710 29,000 +0.00(+0.00%)
Aug 02, 2018 1.698 1.710 1.690 1.710 24,521 +0.00(+0.06%)
Aug 01, 2018 1.716 1.716 1.680 1.709 45,191 -0.00(-0.06%)
Jul 31, 2018 1.682 1.740 1.673 1.710 48,385 +0.01(+0.59%)
Jul 30, 2018 1.670 1.700 1.670 1.700 19,827 +0.03(+1.80%)
Jul 27, 2018 1.680 1.680 1.660 1.670 16,300 -0.03(-1.61%)
Jul 26, 2018 1.680 1.700 1.660 1.697 16,053 +0.01(+0.43%)
Jul 25, 2018 1.691 1.695 1.670 1.690 2,940 +0.02(+1.40%)
Jul 24, 2018 1.659 1.667 1.659 1.667 4,803 -0.01(-0.32%)
Jul 23, 2018 1.619 1.672 1.619 1.672 17,357 +0.04(+2.26%)
Jul 20, 2018 1.630 1.635 1.611 1.635 25,200 +0.04(+2.44%)
Jul 19, 2018 1.600 1.610 1.578 1.596 26,231 -0.04(-2.68%)
Jul 18, 2018 1.600 1.640 1.600 1.640 13,572 +0.03(+1.86%)
Jul 17, 2018 1.580 1.610 1.580 1.610 50,050 +0.01(+0.63%)
Jul 16, 2018 1.590 1.600 1.570 1.600 78,721 +0.04(+2.56%)
Jul 13, 2018 1.563 1.584 1.560 1.560 28,400 -0.02(-1.27%)
Jul 12, 2018 1.590 1.600 1.579 1.580 27,451 +0.00(+0.00%)
Jul 11, 2018 1.631 1.640 1.580 1.580 232,115 -0.02(-1.45%)
Jul 10, 2018 1.652 1.653 1.600 1.603 15,983 -0.02(-1.04%)
Jul 09, 2018 1.670 1.670 1.610 1.620 58,801 -0.05(-2.99%)
Jul 06, 2018 1.658 1.720 1.630 1.670 19,135 +0.00(+0.06%)
Jul 05, 2018 1.640 1.670 1.620 1.669 75,439 +0.05(+3.02%)
Jul 03, 2018 1.620 1.620 1.620 0 -0.05(-2.99%)
Jul 02, 2018 1.616 1.710 1.610 1.670 168,493 +0.07(+4.37%)
Jun 29, 2018 1.555 1.600 1.530 1.600 434,151 +0.07(+4.58%)
Jun 28, 2018 1.533 1.540 1.510 1.530 194,831 +0.01(+0.66%)
Jun 27, 2018 1.560 1.560 1.520 1.520 127,427 -0.02(-1.30%)
Jun 26, 2018 1.594 1.627 1.510 1.540 290,587 -0.05(-3.08%)
Jun 25, 2018 1.659 1.660 1.580 1.589 235,070 -0.03(-1.82%)
Jun 22, 2018 1.639 1.640 1.610 1.618 303,310 -0.01(-0.71%)
Jun 21, 2018 1.643 1.650 1.615 1.630 149,369 +0.00(+0.00%)
Jun 20, 2018 1.700 1.705 1.630 1.630 256,917 -0.05(-2.84%)
Jun 19, 2018 1.714 1.740 1.678 1.678 203,523 -0.06(-3.19%)
Jun 18, 2018 1.640 1.750 1.640 1.733 576,470 +0.09(+5.76%)
Jun 15, 2018 1.670 1.610 1.639 509,236 -0.00(-0.12%)
Jun 14, 2018 1.670 1.750 1.640 1.641 86,973 -0.04(-2.35%)
Jun 13, 2018 1.651 1.687 1.650 1.680 57,725 +0.05(+3.07%)
Jun 12, 2018 1.600 1.640 1.600 1.630 85,240 +0.02(+1.43%)
Jun 11, 2018 1.640 1.660 1.585 1.607 67,370 +0.01(+0.44%)
Jun 08, 2018 1.590 1.600 1.590 1.600 3,920 +0.01(+0.63%)
Jun 07, 2018 1.590 1.590 1.590 1.590 4,330 -0.01(-0.63%)
Jun 06, 2018 1.649 1.649 1.600 1.600 7,200 +0.04(+2.28%)
Jun 05, 2018 1.571 1.573 1.560 1.564 53,563 -0.03(-1.60%)
Jun 04, 2018 1.515 1.600 1.515 1.590 68,225 +0.02(+1.21%)
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.