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 (%)
Oct 28, 2015 1.247 1.247 1.247 0 -0.04(-2.91%)
Oct 26, 2015 1.284 1.284 1.284 0 -0.04(-2.70%)
Oct 15, 2015 1.320 1.320 1.320 0 -0.00(-0.06%)
Oct 14, 2015 1.321 1.321 1.321 1.321 500 -0.04(-2.75%)
Oct 13, 2015 1.350 1.358 1.350 1.358 10,100 -0.04(-2.99%)
Oct 12, 2015 1.410 1.410 1.398 1.400 2,300 +0.03(+1.89%)
Oct 09, 2015 1.356 1.374 1.356 1.374 1,000 +0.05(+3.62%)
Oct 08, 2015 1.326 1.326 1.326 1.326 500 +0.02(+1.22%)
Oct 07, 2015 1.276 1.310 1.276 1.310 4,000 +0.07(+5.47%)
Oct 06, 2015 1.234 1.246 1.234 1.242 15,000 +0.02(+2.00%)
Oct 05, 2015 1.210 1.218 1.210 1.218 6,600 +0.05(+4.26%)
Oct 02, 2015 1.134 1.168 1.134 1.168 2,500 +0.04(+3.36%)
Oct 01, 2015 1.130 1.130 1.130 1.130 175 +0.00(+0.00%)
Sep 25, 2015 1.130 1.130 1.130 0 +0.03(+2.90%)
Sep 22, 2015 1.098 1.098 1.098 0 -0.00(-0.09%)
Sep 18, 2015 1.099 1.099 1.099 0 -0.01(-0.89%)
Sep 16, 2015 1.109 1.109 1.109 0 +0.01(+0.87%)
Sep 15, 2015 1.115 1.115 1.099 1.099 5,550 -0.07(-5.83%)
Sep 14, 2015 1.215 1.215 1.168 1.168 4,100 -0.03(-2.70%)
Sep 10, 2015 1.200 1.200 1.200 0 +0.00(+0.14%)
Sep 09, 2015 1.209 1.210 1.198 1.198 13,900 -0.05(-4.14%)
Sep 08, 2015 1.250 1.250 1.250 1.250 5,000 -0.03(-2.34%)
Sep 02, 2015 1.280 1.280 1.280 0 -0.02(-1.27%)
Aug 28, 2015 1.296 1.296 1.296 0 +0.02(+1.29%)
Aug 27, 2015 1.280 1.280 1.280 1.280 100 +0.08(+6.67%)
Aug 26, 2015 1.200 1.200 1.200 1.200 5,800 +0.01(+0.80%)
Aug 25, 2015 1.250 1.250 1.190 1.190 5,200 -0.08(-5.97%)
Aug 24, 2015 1.266 1.266 1.266 1.266 200 -0.10(-7.58%)
Aug 19, 2015 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 18, 2015 1.370 1.370 1.370 1.370 4,050 +0.10(+7.58%)
Aug 17, 2015 1.274 1.274 1.274 1.274 2,000 +0.02(+1.88%)
Aug 14, 2015 1.260 1.270 1.229 1.250 2,800 -0.04(-3.38%)
Aug 13, 2015 1.301 1.301 1.294 1.294 9,000 -0.09(-6.25%)
Aug 12, 2015 1.379 1.380 1.360 1.380 12,875 -0.12(-8.00%)
Aug 10, 2015 1.500 1.500 1.500 0 +0.05(+3.45%)
Aug 07, 2015 1.456 1.456 1.450 1.450 700 -0.01(-0.91%)
Aug 06, 2015 1.455 1.480 1.455 1.463 1,475 -0.02(-1.18%)
Aug 05, 2015 1.494 1.494 1.480 1.481 23,532 -0.02(-1.28%)
Aug 04, 2015 1.500 1.500 1.500 1.500 230 -0.06(-3.85%)
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.