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

Lucara Diamond Corp (OP: LUCRF )

0.2640 +0.0058 (+2.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 1.445 1.445 1.400 1.417 62,434 +0.02(+1.30%)
Apr 28, 2011 1.378 1.398 1.378 1.398 2,100 +0.11(+8.52%)
Apr 25, 2011 1.289 1.289 1.289 1.289 0 +0.02(+1.46%)
Apr 20, 2011 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 18, 2011 1.230 1.230 1.230 1.230 0 -0.05(-3.68%)
Apr 13, 2011 1.277 1.277 1.277 1.277 0 -0.08(-6.08%)
Apr 08, 2011 1.360 1.360 1.360 1.360 0 -0.07(-4.89%)
Apr 06, 2011 1.429 1.429 1.429 1.429 0 +0.02(+1.24%)
Apr 05, 2011 1.342 1.412 1.342 1.412 69,700 +0.14(+10.83%)
Apr 04, 2011 1.274 1.274 1.274 1.274 4,200 +0.04(+3.31%)
Apr 01, 2011 1.203 1.266 1.203 1.233 7,100 -0.01(-1.06%)
Mar 31, 2011 1.278 1.278 1.246 1.246 24,900 +0.04(+3.03%)
Mar 29, 2011 1.210 1.210 1.210 1.210 2,800 -0.02(-1.47%)
Mar 28, 2011 1.293 1.293 1.228 1.228 5,400 -0.00(-0.34%)
Mar 25, 2011 1.232 1.232 1.232 1.232 2,500 -0.01(-0.65%)
Mar 22, 2011 1.240 1.240 1.240 1.240 0 +0.08(+7.13%)
Mar 18, 2011 1.157 1.157 1.157 1.157 0 +0.05(+4.78%)
Mar 17, 2011 1.105 1.105 1.105 1.105 50,000 +0.08(+7.83%)
Mar 16, 2011 1.065 1.065 1.024 1.024 1,300 +0.02(+2.30%)
Mar 15, 2011 1.030 1.030 1.002 1.002 4,500 -0.10(-8.85%)
Mar 14, 2011 1.109 1.109 1.099 1.099 1,400 -0.11(-9.05%)
Mar 09, 2011 1.208 1.208 1.208 1.208 0 -0.02(-1.49%)
Mar 07, 2011 1.226 1.226 1.226 1.226 0 -0.01(-1.01%)
Mar 04, 2011 1.256 1.256 1.239 1.239 20,000 -0.03(-1.99%)
Mar 03, 2011 1.240 1.264 1.240 1.264 1,700 +0.04(+3.61%)
Mar 02, 2011 1.220 1.220 1.220 1.220 1,500 -0.03(-2.10%)
Mar 01, 2011 1.263 1.263 1.246 1.246 100,000 -0.01(-0.54%)
Feb 25, 2011 1.253 1.253 1.253 0 +0.06(+5.29%)
Feb 23, 2011 1.190 1.190 1.190 0 +0.01(+1.04%)
Feb 22, 2011 1.185 1.214 1.167 1.178 44,500 -0.03(-2.18%)
Feb 18, 2011 1.204 1.204 1.204 1.204 300 -0.03(-2.09%)
Feb 17, 2011 1.230 1.230 1.230 1.230 500 -0.07(-5.41%)
Feb 16, 2011 1.300 1.300 1.300 1.300 10,000 +0.05(+4.10%)
Feb 15, 2011 1.236 1.249 1.214 1.249 4,800 +0.08(+6.45%)
Feb 14, 2011 1.173 1.173 1.173 1.173 1,000 -0.04(-3.57%)
Feb 11, 2011 1.222 1.222 1.204 1.216 5,500 -0.07(-5.30%)
Feb 09, 2011 1.285 1.285 1.285 0 -0.01(-1.08%)
Feb 08, 2011 1.344 1.344 1.299 1.299 4,100 -0.06(-4.51%)
Feb 07, 2011 1.376 1.376 1.360 1.360 36,790 +0.12(+9.30%)
Feb 04, 2011 1.256 1.256 1.244 1.244 400,400 +0.05(+4.61%)
Feb 03, 2011 1.190 1.202 1.190 1.190 6,000 -0.01(-0.96%)
Feb 02, 2011 1.206 1.206 1.201 1.201 10,700 +0.03(+2.49%)
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.