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 (%)
Nov 30, 2011 0.7800 0.7820 0.7780 0.7780 6,318 +0.03(+3.60%)
Nov 29, 2011 0.7715 0.7720 0.7510 0.7510 22,780 +0.01(+1.21%)
Nov 25, 2011 0.7420 0.7420 0.7420 0 -0.04(-4.99%)
Nov 23, 2011 0.7680 0.7880 0.7430 0.7810 15,940 -0.01(-0.89%)
Nov 22, 2011 0.7880 0.7880 0.7880 0.7880 500 -0.01(-1.81%)
Nov 18, 2011 0.8025 0.8025 0.8025 0 -0.02(-2.73%)
Nov 16, 2011 0.8250 0.8250 0.8250 0 -0.03(-3.11%)
Nov 09, 2011 0.8515 0.8515 0.8515 0 -0.01(-1.56%)
Nov 07, 2011 0.8650 0.8650 0.8650 0.8650 0 +0.05(+5.62%)
Nov 03, 2011 0.8190 0.8190 0.8190 0 -0.03(-3.65%)
Nov 01, 2011 0.8500 0.8500 0.8500 0 -0.04(-4.17%)
Oct 31, 2011 0.8870 0.8870 0.8870 0.8870 2,348 +0.03(+3.08%)
Oct 28, 2011 0.8605 0.8605 0.8605 0.8605 1,500 +0.05(+6.23%)
Oct 27, 2011 0.8100 0.8100 0.8100 0.8100 20,000 +0.02(+2.14%)
Oct 26, 2011 0.7997 0.7997 0.7930 0.7930 10,400 -0.04(-4.80%)
Oct 24, 2011 0.8330 0.8330 0.8330 0 +0.01(+1.40%)
Oct 21, 2011 0.8215 0.8215 0.8215 0.8215 1,000 +0.00(+0.06%)
Oct 19, 2011 0.8210 0.8210 0.8210 0.8210 0 +0.04(+5.26%)
Oct 17, 2011 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 14, 2011 0.8000 0.8000 0.8000 0.8000 1,000 -0.06(-6.88%)
Oct 13, 2011 0.8591 0.8591 0.8591 0.8591 445 +0.01(+0.68%)
Oct 12, 2011 0.8725 0.8725 0.8533 0.8533 2,000 -0.01(-0.71%)
Oct 11, 2011 0.8566 0.8594 0.8566 0.8594 2,000 +0.05(+5.54%)
Oct 06, 2011 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Oct 04, 2011 0.8500 0.8500 0.8500 0.8500 0 -0.02(-2.52%)
Oct 03, 2011 0.8600 0.8720 0.8600 0.8720 50,425 -0.01(-1.20%)
Sep 29, 2011 0.8826 0.8826 0.8826 0.8826 0 -0.00(-0.54%)
Sep 28, 2011 0.8885 0.8885 0.8872 0.8874 55,000 -0.02(-1.92%)
Sep 27, 2011 0.9048 0.9048 0.9048 0.9048 4,186 +0.01(+1.58%)
Sep 26, 2011 0.8907 0.8907 0.8907 0.8907 2,659 -0.01(-1.03%)
Sep 23, 2011 0.9320 0.9320 0.9000 0.9000 8,000 -0.13(-12.71%)
Sep 21, 2011 1.031 1.031 1.031 0 +0.07(+6.99%)
Sep 19, 2011 0.9636 0.9636 0.9636 0 -0.00(-0.15%)
Sep 15, 2011 0.9650 0.9650 0.9650 0.9650 0 +0.03(+3.21%)
Sep 14, 2011 0.9350 0.9350 0.9350 0.9350 5,140 +0.04(+3.89%)
Sep 12, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.06(-6.21%)
Sep 08, 2011 0.9596 0.9596 0.9596 0 +0.01(+1.01%)
Sep 06, 2011 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
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.