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 (%)
Mar 27, 2015 1.444 1.444 1.444 60 -0.02(-1.63%)
Mar 26, 2015 1.500 1.500 1.468 1.468 1,000 -0.04(-2.79%)
Mar 25, 2015 1.510 1.510 1.510 1.510 5,000 +0.12(+8.46%)
Mar 20, 2015 1.392 1.392 1.392 0 +0.05(+3.38%)
Mar 18, 2015 1.347 1.347 1.347 0 -0.00(-0.24%)
Mar 17, 2015 1.370 1.370 1.350 1.350 2,200 -0.01(-0.74%)
Mar 16, 2015 1.377 1.377 1.360 1.360 300 -0.05(-3.55%)
Mar 13, 2015 1.400 1.420 1.396 1.410 84,168 -0.02(-1.40%)
Mar 11, 2015 1.430 1.430 1.430 0 -0.03(-2.05%)
Mar 10, 2015 1.460 1.460 1.460 1.460 1,013 -0.07(-4.58%)
Mar 09, 2015 1.530 1.530 1.530 1.530 125 +0.01(+0.66%)
Mar 06, 2015 1.520 1.520 1.520 1.520 500 +0.01(+0.66%)
Mar 04, 2015 1.510 1.510 1.510 0 -0.06(-3.67%)
Mar 03, 2015 1.511 1.511 1.567 0 +0.06(+3.74%)
Mar 02, 2015 1.511 1.511 1.511 0 -0.04(-2.52%)
Feb 27, 2015 1.540 1.550 1.540 1.550 2,808 +0.01(+0.65%)
Feb 25, 2015 1.547 1.547 1.540 1.540 13,500 -0.08(-4.86%)
Feb 24, 2015 1.619 1.619 1.619 1.619 2,000 -0.01(-0.70%)
Feb 23, 2015 1.690 1.690 1.618 1.630 12,000 -0.02(-1.21%)
Feb 19, 2015 1.650 1.650 1.650 0 -0.01(-0.60%)
Feb 18, 2015 1.660 1.660 1.660 1.660 1,369 +0.03(+1.84%)
Feb 17, 2015 1.630 1.630 1.630 1.630 355 -0.01(-0.61%)
Feb 13, 2015 1.640 1.640 1.640 0 +0.04(+2.50%)
Feb 11, 2015 1.600 1.600 1.600 0 +0.00(+0.10%)
Feb 10, 2015 1.598 1.598 1.598 1.598 5,393 -0.01(-0.47%)
Feb 06, 2015 1.606 1.606 1.606 0 -0.02(-1.47%)
Feb 05, 2015 1.630 1.630 1.630 1.630 10,000 +0.02(+1.24%)
Feb 04, 2015 1.610 1.610 1.610 1.610 50,000 -0.01(-0.70%)
Feb 02, 2015 1.621 1.621 1.621 0 -0.03(-1.67%)
Jan 30, 2015 1.630 1.649 1.630 1.649 28,500 +0.01(+0.79%)
Jan 29, 2015 1.636 1.636 1.636 1.636 349 -0.03(-1.57%)
Jan 27, 2015 1.662 1.662 1.662 0 +0.01(+0.36%)
Jan 26, 2015 1.661 1.661 1.656 1.656 1,600 +0.01(+0.85%)
Jan 23, 2015 1.642 1.642 1.642 1.642 100 +0.00(+0.00%)
Jan 22, 2015 1.642 1.642 1.642 1.642 100 +0.04(+2.37%)
Jan 21, 2015 1.640 1.640 1.562 1.604 2,613 -0.04(-2.20%)
Jan 20, 2015 1.600 1.680 1.600 1.640 8,283 +0.14(+9.33%)
Jan 16, 2015 1.500 1.500 1.500 0 +0.04(+2.47%)
Jan 15, 2015 1.456 1.480 1.456 1.464 800 +0.08(+5.51%)
Jan 14, 2015 1.520 1.550 1.387 1.387 14,300 -0.13(-8.72%)
Jan 13, 2015 1.520 0 -0.11(-6.75%)
Jan 12, 2015 1.660 1.670 1.630 1.630 2,500 -0.03(-1.81%)
Jan 09, 2015 1.650 1.660 1.650 1.660 10,300 -0.01(-0.60%)
Jan 08, 2015 1.660 1.670 1.660 1.670 2,015 -0.01(-0.60%)
Jan 07, 2015 1.670 1.690 1.670 1.680 5,360 -0.06(-3.30%)
Jan 06, 2015 1.762 1.770 1.737 1.737 900 -0.00(-0.16%)
Jan 05, 2015 1.732 1.740 1.732 1.740 2,050 -0.03(-1.78%)
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.