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

Lucara Diamond Corp (OP: LUCRF )

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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, 2021 0.5528 0.5558 0.5464 0.5464 4,923 -0.01(-1.73%)
Aug 30, 2021 0.5569 0.5650 0.5560 0.5560 13,847 -0.00(-0.75%)
Aug 27, 2021 0.5551 0.5638 0.5551 0.5602 5,645 -0.00(-0.05%)
Aug 26, 2021 0.5400 0.5605 0.5400 0.5605 17,000 +0.03(+5.89%)
Aug 24, 2021 0.5293 0.5293 0.5293 0 -0.02(-2.88%)
Aug 23, 2021 0.5393 0.5450 0.5234 0.5450 24,565 +0.02(+4.63%)
Aug 20, 2021 0.5247 0.5247 0.5206 0.5209 11,100 -0.01(-1.90%)
Aug 19, 2021 0.5481 0.5481 0.5306 0.5310 63,675 -0.02(-3.45%)
Aug 18, 2021 0.5500 0.5547 0.5500 0.5500 15,000 +0.00(+0.00%)
Aug 17, 2021 0.5629 0.5700 0.5500 0.5500 6,026 -0.02(-2.79%)
Aug 16, 2021 0.5658 0.5658 0.5658 0.5658 34,783 -0.00(-0.74%)
Aug 13, 2021 0.5765 0.5765 0.5700 0.5700 10,349 +0.00(+0.00%)
Aug 12, 2021 0.5850 0.5850 0.5700 0.5700 24,389 -0.02(-2.56%)
Aug 11, 2021 0.5920 0.5920 0.5850 0.5850 1,200 -0.01(-1.10%)
Aug 10, 2021 0.5837 0.5998 0.5837 0.5915 73,035 -0.01(-0.97%)
Aug 09, 2021 0.5970 0.5973 0.5885 0.5973 10,850 +0.02(+2.73%)
Aug 06, 2021 0.5892 0.5894 0.5814 0.5814 139,650 -0.00(-0.43%)
Aug 05, 2021 0.5775 0.5935 0.5775 0.5839 5,165 +0.01(+2.58%)
Aug 03, 2021 0.5692 0.5692 0.5692 26 +0.00(+0.74%)
Aug 02, 2021 0.5750 0.5800 0.5604 0.5650 1,625 -0.01(-1.59%)
Jul 30, 2021 0.5762 0.5800 0.5698 0.5741 20,800 +0.02(+2.77%)
Jul 29, 2021 0.5536 0.5587 0.5536 0.5586 16,650 -0.00(-0.02%)
Jul 28, 2021 0.5652 0.5700 0.5489 0.5587 148,580 -0.00(-0.23%)
Jul 27, 2021 0.5700 0.5704 0.5200 0.5600 74,155 -0.01(-1.75%)
Jul 26, 2021 0.5576 0.5700 0.5576 0.5700 26,128 +0.01(+1.28%)
Jul 23, 2021 0.5800 0.5800 0.5628 0.5628 33,417 -0.02(-2.97%)
Jul 22, 2021 0.5830 0.5846 0.5750 0.5800 51,550 -0.01(-1.56%)
Jul 21, 2021 0.5900 0.6034 0.5892 0.5892 41,995 +0.03(+5.21%)
Jul 20, 2021 0.5738 0.5740 0.5600 0.5600 180,550 -0.01(-1.67%)
Jul 19, 2021 0.5704 0.5809 0.5641 0.5695 20,680 -0.01(-1.81%)
Jul 16, 2021 0.5938 0.5938 0.5793 0.5800 52,516 -0.01(-2.06%)
Jul 15, 2021 0.6149 0.6149 0.5862 0.5922 18,850 -0.01(-1.05%)
Jul 14, 2021 0.6015 0.6083 0.5911 0.5985 33,337 +0.01(+1.25%)
Jul 13, 2021 0.5953 0.5999 0.5910 0.5911 14,100 -0.00(-0.32%)
Jul 12, 2021 0.6028 0.6028 0.5927 0.5930 19,491 -0.01(-1.18%)
Jul 09, 2021 0.5756 0.6026 0.5756 0.6001 67,995 +0.02(+3.16%)
Jul 08, 2021 0.5800 0.5915 0.5729 0.5817 81,581 -0.01(-2.04%)
Jul 07, 2021 0.5904 0.5938 0.5904 0.5938 978 +0.00(+0.13%)
Jul 06, 2021 0.5986 0.6055 0.5810 0.5930 24,002 -0.02(-2.79%)
Jul 02, 2021 0.6153 0.6153 0.5994 0.6100 25,650 +0.01(+1.67%)
Jul 01, 2021 0.6165 0.6165 0.5810 0.6000 10,870 -0.01(-2.12%)
Jun 30, 2021 0.6085 0.6130 0.6039 0.6130 19,929 +0.01(+1.12%)
Jun 29, 2021 0.6149 0.6149 0.6000 0.6062 54,097 +0.00(+0.31%)
Jun 28, 2021 0.6166 0.6217 0.6001 0.6043 34,097 -0.01(-1.10%)
Jun 25, 2021 0.6064 0.6300 0.5970 0.6110 278,302 -0.03(-3.93%)
Jun 24, 2021 0.6761 0.6900 0.6360 0.6360 29,250 -0.05(-6.96%)
Jun 23, 2021 0.6700 0.6836 0.6548 0.6836 66,702 +0.03(+4.72%)
Jun 22, 2021 0.6201 0.6528 0.6201 0.6528 82,277 +0.01(+0.87%)
Jun 21, 2021 0.6275 0.6472 0.6275 0.6472 12,242 +0.00(+0.45%)
Jun 18, 2021 0.6200 0.6443 0.6024 0.6443 123,699 +0.01(+1.69%)
Jun 17, 2021 0.6202 0.6361 0.6202 0.6336 41,548 -0.02(-3.21%)
Jun 16, 2021 0.6400 0.6579 0.6400 0.6546 13,590 +0.01(+1.10%)
Jun 15, 2021 0.6561 0.6582 0.6400 0.6475 59,540 -0.01(-1.85%)
Jun 14, 2021 0.6600 0.6639 0.6509 0.6597 60,864 +0.01(+1.49%)
Jun 11, 2021 0.6340 0.6581 0.6340 0.6500 72,006 -0.02(-3.33%)
Jun 10, 2021 0.6370 0.6724 0.6300 0.6724 43,591 +0.04(+6.87%)
Jun 09, 2021 0.6400 0.6400 0.6111 0.6292 71,325 +0.01(+1.16%)
Jun 08, 2021 0.6111 0.6300 0.6111 0.6220 4,470 +0.00(+0.00%)
Jun 07, 2021 0.6184 0.6227 0.6000 0.6220 49,185 -0.01(-0.99%)
Jun 04, 2021 0.6190 0.6300 0.6088 0.6282 22,714 -0.00(-0.29%)
Jun 03, 2021 0.6296 0.6322 0.6296 0.6300 8,524 -0.00(-0.13%)
Jun 02, 2021 0.6301 0.6334 0.6282 0.6308 1,927 -0.01(-1.44%)
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.