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 30, 2015 1.656 1.660 1.640 1.660 43,257 -0.02(-1.19%)
Apr 29, 2015 1.665 1.680 1.665 1.680 1,348 +0.12(+7.69%)
Apr 24, 2015 1.560 1.560 1.560 0 +0.01(+0.65%)
Apr 23, 2015 1.550 1.550 1.550 1.550 2,065 -0.01(-0.64%)
Apr 22, 2015 1.562 1.562 1.560 1.560 1,033 -0.04(-2.50%)
Apr 21, 2015 1.620 1.620 1.580 1.600 8,539 +0.08(+5.26%)
Apr 17, 2015 1.520 1.520 1.520 0 -0.01(-0.65%)
Apr 16, 2015 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Apr 15, 2015 1.510 1.530 1.510 1.530 5,813 +0.06(+3.77%)
Apr 13, 2015 1.474 1.474 1.474 0 +0.01(+0.44%)
Apr 10, 2015 1.480 1.490 1.440 1.468 5,939 +0.00(+0.00%)
Apr 09, 2015 1.488 1.496 1.468 1.468 6,200 -0.00(-0.14%)
Apr 07, 2015 1.470 1.470 1.470 0 +0.03(+2.08%)
Apr 06, 2015 1.464 1.464 1.440 1.440 40,500 -0.00(-0.30%)
Apr 01, 2015 1.444 1.444 1.444 0 +0.00(+0.02%)
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%)
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.