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 (%)
Mar 30, 2012 1.080 1.080 1.080 0 +0.02(+1.89%)
Mar 29, 2012 1.060 1.060 1.036 1.060 16,700 +0.00(+0.38%)
Mar 28, 2012 1.022 1.056 1.040 1.056 2,112 -0.01(-1.03%)
Mar 27, 2012 1.067 1.067 1.067 1.067 1,524 +0.00(+0.00%)
Mar 23, 2012 1.067 1.067 1.067 0 +0.02(+1.62%)
Mar 22, 2012 1.050 1.050 1.050 1.050 796 -0.02(-2.14%)
Mar 21, 2012 1.103 1.103 1.073 1.073 3,000 +0.00(+0.28%)
Mar 15, 2012 1.070 1.070 1.070 0 -0.02(-1.83%)
Mar 14, 2012 1.082 1.113 1.080 1.090 7,717 -0.01(-0.51%)
Mar 13, 2012 1.096 1.096 1.096 1.096 10,000 -0.02(-2.18%)
Mar 12, 2012 1.080 1.120 1.080 1.120 1,862 +0.05(+4.67%)
Mar 09, 2012 1.090 1.092 1.070 1.070 21,290 -0.02(-1.83%)
Mar 08, 2012 1.090 1.090 1.090 1.090 4,580 +0.03(+3.22%)
Mar 07, 2012 1.020 1.056 1.020 1.056 2,530 +0.03(+3.28%)
Mar 06, 2012 1.010 1.022 1.010 1.022 2,107 -0.06(-5.32%)
Mar 02, 2012 1.080 1.080 1.080 0 -0.05(-4.60%)
Mar 01, 2012 1.162 1.162 1.131 1.132 2,500 +0.06(+5.80%)
Feb 28, 2012 1.070 1.070 1.070 0 -0.08(-6.75%)
Feb 27, 2012 1.133 1.147 1.133 1.147 5,000 -0.04(-3.33%)
Feb 24, 2012 1.187 1.187 1.187 1.187 1,000 +0.08(+6.94%)
Feb 22, 2012 1.110 1.110 1.110 0 -0.02(-1.77%)
Feb 21, 2012 1.130 1.130 1.130 1.130 1,000 +0.07(+6.70%)
Feb 16, 2012 1.059 1.059 1.059 1,000 -0.00(-0.09%)
Feb 15, 2012 1.090 1.090 1.051 1.060 6,451 -0.05(-4.93%)
Feb 13, 2012 1.115 1.115 1.115 0 +0.09(+9.31%)
Feb 10, 2012 1.053 1.054 1.020 1.020 4,930 +0.03(+2.87%)
Feb 09, 2012 0.9825 1.001 0.9825 0.9915 4,000 -0.01(-1.15%)
Feb 08, 2012 1.009 1.009 1.003 1.003 2,019 -0.00(-0.10%)
Feb 07, 2012 1.016 1.020 1.004 1.004 20,300 -0.02(-2.38%)
Feb 06, 2012 1.088 1.088 1.028 1.028 22,000 -0.03(-3.06%)
Feb 03, 2012 1.040 1.083 1.040 1.061 11,645 +0.05(+5.05%)
Feb 02, 2012 1.026 1.030 0.9960 1.010 95,795 +0.03(+2.59%)
Feb 01, 2012 0.9870 0.9870 0.9693 0.9845 7,000 +0.06(+5.92%)
Jan 31, 2012 0.9210 0.9295 0.9000 0.9295 76,185 +0.06(+6.84%)
Jan 30, 2012 0.9000 0.9000 0.8700 0.8700 8,000 +0.02(+1.75%)
Jan 27, 2012 0.8550 0.8550 0.8550 0.8550 1,332 +0.02(+2.40%)
Jan 26, 2012 0.8350 0.8350 0.8350 0.8350 310 +0.02(+3.09%)
Jan 25, 2012 0.8030 0.8100 0.8030 0.8100 3,900 -0.03(-3.17%)
Jan 23, 2012 0.8365 0.8365 0.8365 0 +0.03(+4.30%)
Jan 20, 2012 0.8020 0.8020 0.8020 0.8020 491 -0.01(-1.60%)
Jan 19, 2012 0.8330 0.8480 0.8150 0.8150 72,628 +0.00(+0.25%)
Jan 18, 2012 0.8130 0.8130 0.8130 0.8130 1,000 +0.01(+1.50%)
Jan 17, 2012 0.8052 0.8052 0.7864 0.8010 49,000 -0.00(-0.37%)
Jan 13, 2012 0.8040 0.8040 0.8040 0.8040 5,000 -0.01(-1.71%)
Jan 12, 2012 0.8290 0.8300 0.8180 0.8180 58,175 +0.02(+2.12%)
Jan 10, 2012 0.8010 0.8010 0.8010 0 +0.01(+1.01%)
Jan 09, 2012 0.7930 0.7930 0.7930 0.7930 10,000 -0.02(-1.86%)
Jan 05, 2012 0.8080 0.8080 0.8080 0 -0.03(-3.21%)
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.