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 UNCHANGED
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 (%)
Jan 30, 2018 2.070 2.070 2.070 25 +0.01(+0.49%)
Jan 29, 2018 2.060 2.060 2.060 2.060 202 +0.01(+0.63%)
Jan 26, 2018 2.000 2.047 2.000 2.047 13,800 +0.05(+2.36%)
Jan 25, 2018 2.050 2.050 2.000 2.000 102,803 -0.05(-2.44%)
Jan 24, 2018 2.075 2.090 2.050 2.050 1,448 -0.02(-0.84%)
Jan 23, 2018 2.067 2.067 2.067 2.067 103 +0.01(+0.35%)
Jan 22, 2018 2.095 2.095 2.060 2.060 3,100 -0.01(-0.43%)
Jan 19, 2018 2.065 2.080 2.050 2.069 6,758 -0.03(-1.48%)
Jan 18, 2018 2.114 2.114 2.099 2.100 900 -0.06(-2.77%)
Jan 17, 2018 2.120 2.160 2.120 2.160 2,200 +0.06(+2.62%)
Jan 16, 2018 2.080 2.105 2.080 2.105 3,850 +0.03(+1.67%)
Jan 12, 2018 2.070 2.070 2.070 0 -0.05(-2.36%)
Jan 11, 2018 2.130 2.130 2.120 2.120 57,485 -0.03(-1.40%)
Jan 10, 2018 2.212 2.265 2.150 2.150 1,110 -0.10(-4.44%)
Jan 09, 2018 2.300 2.300 2.242 2.250 4,190 -0.08(-3.23%)
Jan 08, 2018 2.290 2.325 2.290 2.325 3,428 +0.03(+1.09%)
Jan 05, 2018 2.290 2.320 2.290 2.300 2,850 -0.01(-0.52%)
Jan 04, 2018 2.281 2.312 2.281 2.312 80,900 +0.01(+0.52%)
Jan 03, 2018 2.309 2.309 2.300 2.300 11,400 -0.00(-0.20%)
Jan 02, 2018 2.260 2.305 2.260 2.305 7,455 +0.06(+2.88%)
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%)
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.