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 (%)
Jul 31, 2014 2.370 2.370 2.320 2.320 15,750 -0.08(-3.37%)
Jul 30, 2014 2.401 2.401 2.401 2.401 620 +0.00(+0.04%)
Jul 25, 2014 2.489 2.489 2.400 2.400 27,000 -0.07(-2.87%)
Jul 24, 2014 2.487 2.487 2.471 2.471 3,000 +0.04(+1.69%)
Jul 23, 2014 2.430 2.430 2.430 2.430 15,000 +0.02(+0.68%)
Jul 22, 2014 2.414 2.414 2.414 2.414 1,000 -0.01(-0.26%)
Jul 21, 2014 2.480 2.480 2.371 2.420 12,888 -0.08(-3.16%)
Jul 18, 2014 2.511 2.511 2.480 2.499 2,906 -0.03(-1.38%)
Jul 17, 2014 2.560 2.560 2.520 2.534 5,473 +0.00(+0.16%)
Jul 16, 2014 2.530 2.530 2.520 2.530 2,050 +0.01(+0.40%)
Jul 14, 2014 2.520 2.520 2.520 0 +0.00(+0.00%)
Jul 11, 2014 2.550 2.550 2.500 2.520 8,708 -0.06(-2.27%)
Jul 10, 2014 2.540 2.579 2.540 2.579 3,422 +0.01(+0.39%)
Jul 09, 2014 2.540 2.572 2.520 2.568 11,204 +0.03(+1.06%)
Jul 08, 2014 2.511 2.553 2.511 2.541 27,076 +0.00(+0.06%)
Jul 07, 2014 2.540 2.570 2.500 2.540 14,050 -0.04(-1.74%)
Jul 03, 2014 2.585 2.585 2.585 0 +0.12(+4.98%)
Jul 02, 2014 2.500 2.500 2.462 2.462 4,613 +0.03(+1.20%)
Jun 30, 2014 2.433 2.433 2.433 0 +0.06(+2.67%)
Jun 27, 2014 2.374 2.390 2.370 2.370 1,790 +0.02(+0.85%)
Jun 26, 2014 2.340 2.350 2.335 2.350 7,763 +0.07(+3.00%)
Jun 25, 2014 2.286 2.290 2.282 2.282 5,300 +0.03(+1.13%)
Jun 24, 2014 2.330 2.370 2.256 2.256 31,125 -0.04(-1.91%)
Jun 23, 2014 2.252 2.300 2.250 2.300 3,680 +0.14(+6.58%)
Jun 20, 2014 2.180 2.180 2.158 2.158 66,967 +0.01(+0.47%)
Jun 19, 2014 2.157 2.157 2.148 2.148 1,100 -0.01(-0.65%)
Jun 18, 2014 2.160 2.162 2.139 2.162 1,584 +0.06(+2.95%)
Jun 17, 2014 2.131 2.131 2.100 2.100 1,348 -0.05(-2.33%)
Jun 16, 2014 2.137 2.150 2.134 2.150 14,300 +0.06(+2.87%)
Jun 12, 2014 2.090 2.090 2.090 0 -0.04(-1.88%)
Jun 11, 2014 2.080 2.130 2.056 2.130 3,186 +0.03(+1.43%)
Jun 10, 2014 2.084 2.100 2.070 2.100 24,450 +0.08(+3.96%)
Jun 06, 2014 2.000 2.020 2.000 2.020 6,003 -0.01(-0.49%)
Jun 05, 2014 2.010 2.030 2.010 2.030 350 +0.03(+1.50%)
Jun 04, 2014 1.960 2.000 1.960 2.000 12,251 +0.11(+5.82%)
Jun 02, 2014 1.890 1.890 1.890 25 +0.07(+3.62%)
May 30, 2014 1.824 1.824 1.824 1.824 2,595 +0.00(+0.22%)
May 29, 2014 1.836 1.850 1.820 1.820 33,595 -0.02(-1.09%)
May 28, 2014 1.836 1.840 1.836 1.840 10,000 +0.01(+0.55%)
May 27, 2014 1.800 1.843 1.800 1.830 36,272 -0.02(-1.08%)
May 23, 2014 1.850 1.850 1.850 0 +0.05(+2.78%)
May 22, 2014 1.830 1.830 1.800 1.800 6,361 +0.01(+0.56%)
May 21, 2014 1.816 1.830 1.790 1.790 10,500 +0.04(+2.52%)
May 20, 2014 1.746 1.746 1.746 1.746 150 -0.01(-0.34%)
May 15, 2014 1.752 1.752 1.752 0 -0.02(-1.04%)
May 13, 2014 1.770 1.770 1.770 5,725 -0.02(-0.90%)
May 12, 2014 1.750 1.788 1.750 1.786 4,050 -0.06(-3.43%)
May 08, 2014 1.850 1.850 1.850 0 +0.03(+1.45%)
May 06, 2014 1.824 1.824 1.824 1.824 0 +0.07(+3.97%)
May 02, 2014 1.754 1.754 1.754 1.754 0 -0.01(-0.34%)
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.