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 (%)
Dec 29, 2017 2.240 2.240 2.240 0 +0.07(+3.22%)
Dec 27, 2017 2.170 2.170 2.170 0 +0.02(+0.94%)
Dec 26, 2017 2.110 2.150 2.110 2.150 10,100 -0.02(-0.95%)
Dec 22, 2017 2.171 2.171 2.171 2.171 103 -0.00(-0.01%)
Dec 20, 2017 2.171 2.171 2.171 0 +0.07(+3.38%)
Dec 19, 2017 1.980 2.100 1.980 2.100 12,567 +0.11(+5.38%)
Dec 15, 2017 1.993 1.993 1.993 20 -0.00(-0.06%)
Dec 14, 2017 2.002 2.019 1.990 1.994 21,900 +0.08(+4.07%)
Dec 11, 2017 1.916 1.916 1.916 0 +0.08(+4.13%)
Dec 08, 2017 1.840 1.840 1.840 1.840 10,700 -0.01(-0.29%)
Dec 07, 2017 1.845 1.845 1.845 1.845 2,000 -0.04(-2.36%)
Dec 06, 2017 1.872 1.890 1.870 1.890 15,000 -0.02(-1.05%)
Dec 05, 2017 1.921 1.921 1.910 1.910 3,850 -0.03(-1.56%)
Dec 04, 2017 1.980 1.980 1.980 1.940 14,810 -0.03(-1.51%)
Dec 01, 2017 1.959 1.970 1.959 1.970 1,100 +0.03(+1.44%)
Nov 30, 2017 1.950 1.974 1.942 1.942 36,180 -0.03(-1.42%)
Nov 29, 2017 1.930 1.970 1.930 1.970 479 +0.02(+1.08%)
Nov 28, 2017 1.931 1.950 1.931 1.949 1,100 +0.07(+3.66%)
Nov 22, 2017 1.880 1.880 1.880 0 -0.01(-0.31%)
Nov 21, 2017 1.900 1.900 1.874 1.886 10,000 -0.01(-0.51%)
Nov 20, 2017 1.895 1.895 1.895 1.895 24,500 -0.04(-2.29%)
Nov 17, 2017 1.893 1.940 1.893 1.940 9,570 +0.02(+0.80%)
Nov 16, 2017 1.950 1.950 1.925 1.925 5,115 -0.01(-0.28%)
Nov 15, 2017 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
Nov 14, 2017 1.907 1.910 1.907 1.910 15,600 -0.02(-1.19%)
Nov 13, 2017 1.895 1.933 1.895 1.933 22,200 +0.02(+1.15%)
Nov 10, 2017 1.890 1.915 1.890 1.911 6,350 +0.04(+1.89%)
Nov 09, 2017 1.944 2.040 1.875 1.875 2,300 -0.06(-3.33%)
Nov 08, 2017 1.880 1.947 1.880 1.940 24,250 +0.07(+4.02%)
Nov 06, 2017 1.865 1.865 1.865 0 +0.05(+2.74%)
Nov 03, 2017 1.780 1.815 1.780 1.815 2,652 +0.05(+3.01%)
Nov 02, 2017 1.765 1.765 1.762 1.762 1,452 +0.02(+0.93%)
Nov 01, 2017 1.761 1.780 1.746 1.746 2,350 -0.02(-1.22%)
Oct 31, 2017 1.750 1.768 1.750 1.768 1,736 +0.01(+0.46%)
Oct 30, 2017 1.719 1.760 1.719 1.759 16,880 +0.02(+1.13%)
Oct 27, 2017 1.730 1.740 1.710 1.740 63,300 -0.01(-0.46%)
Oct 26, 2017 1.748 1.749 1.739 1.748 35,190 -0.02(-1.25%)
Oct 25, 2017 1.787 1.787 1.741 1.770 16,000 -0.02(-0.91%)
Oct 24, 2017 1.780 1.798 1.780 1.786 33,200 -0.01(-0.77%)
Oct 23, 2017 1.830 1.830 1.781 1.800 175,808 -0.04(-2.16%)
Oct 20, 2017 1.878 1.890 1.838 1.840 38,400 -0.05(-2.53%)
Oct 19, 2017 1.885 1.889 1.885 1.888 2,834 -0.00(-0.12%)
Oct 18, 2017 1.900 1.900 1.890 1.890 6,800 -0.01(-0.53%)
Oct 17, 2017 1.899 1.900 1.870 1.900 5,073 -0.01(-0.52%)
Oct 16, 2017 1.910 1.910 1.910 1.910 7,062 -0.03(-1.55%)
Oct 12, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Oct 11, 2017 1.900 1.900 1.897 1.900 5,100 +0.00(+0.01%)
Oct 10, 2017 1.950 1.950 1.895 1.900 8,810 -0.04(-2.07%)
Oct 06, 2017 1.940 1.940 1.940 55 -0.05(-2.51%)
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.