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 UNCHANGED
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, 2018 1.650 1.650 1.590 1.596 28,834 -0.01(-0.88%)
Apr 27, 2018 1.650 1.668 1.610 1.610 5,931 -0.04(-2.42%)
Apr 26, 2018 1.630 1.650 1.628 1.650 43,681 +0.07(+4.51%)
Apr 25, 2018 1.570 1.590 1.565 1.579 22,412 -0.01(-0.70%)
Apr 24, 2018 1.570 1.590 1.550 1.590 143,800 +0.02(+1.27%)
Apr 23, 2018 1.568 1.580 1.560 1.570 27,105 -0.02(-1.26%)
Apr 20, 2018 1.600 1.610 1.570 1.590 28,366 -0.02(-1.24%)
Apr 19, 2018 1.638 1.638 1.600 1.610 87,825 -0.01(-0.62%)
Apr 18, 2018 1.720 1.720 1.597 1.620 41,563 +0.02(+1.52%)
Apr 17, 2018 1.630 1.630 1.580 1.596 23,450 -0.00(-0.26%)
Apr 16, 2018 1.680 1.739 1.600 1.600 33,114 -0.04(-2.44%)
Apr 13, 2018 1.642 1.670 1.640 1.640 18,633 -0.03(-1.80%)
Apr 12, 2018 1.750 1.750 1.670 1.670 24,023 +0.05(+3.09%)
Apr 11, 2018 1.610 1.620 1.600 1.620 7,896 +0.01(+0.62%)
Apr 10, 2018 1.600 1.630 1.600 1.610 15,338 +0.01(+0.63%)
Apr 09, 2018 1.587 1.600 1.573 1.600 34,150 +0.00(+0.00%)
Apr 06, 2018 1.600 1.620 1.590 1.600 33,953 -0.01(-0.75%)
Apr 05, 2018 1.620 1.640 1.590 1.612 48,750 -0.01(-0.49%)
Apr 04, 2018 1.580 1.640 1.560 1.620 40,300 +0.04(+2.53%)
Apr 03, 2018 1.600 1.600 1.570 1.580 35,420 +0.00(+0.00%)
Apr 02, 2018 1.600 1.600 1.562 1.580 53,978 +0.00(+0.00%)
Mar 29, 2018 1.580 1.580 1.580 0 +0.04(+2.77%)
Mar 28, 2018 1.689 1.689 1.537 1.537 529,198 -0.10(-6.26%)
Mar 27, 2018 1.647 1.680 1.640 1.640 13,930 +0.00(+0.00%)
Mar 26, 2018 1.650 1.660 1.610 1.640 61,097 +0.02(+1.23%)
Mar 23, 2018 1.620 1.630 1.610 1.620 39,294 +0.00(+0.00%)
Mar 22, 2018 1.649 1.700 1.600 1.620 126,197 -0.03(-1.82%)
Mar 21, 2018 1.650 1.660 1.650 1.650 39,650 +0.02(+1.23%)
Mar 20, 2018 1.680 1.690 1.630 1.630 277,802 -0.06(-3.55%)
Mar 19, 2018 1.789 1.789 1.690 1.690 166,666 -0.01(-0.59%)
Mar 16, 2018 1.720 1.740 1.690 1.700 116,358 -0.02(-1.16%)
Mar 15, 2018 1.740 1.747 1.710 1.720 236,464 -0.02(-1.15%)
Mar 14, 2018 1.770 1.790 1.740 1.740 115,892 -0.05(-2.60%)
Mar 13, 2018 1.700 1.800 1.690 1.786 876,100 +0.09(+5.08%)
Mar 12, 2018 1.680 1.718 1.650 1.700 356,081 +0.04(+2.41%)
Mar 09, 2018 1.717 1.717 1.650 1.660 244,539 -0.04(-2.30%)
Mar 08, 2018 1.900 1.900 1.679 1.699 518,512 -0.05(-2.89%)
Mar 07, 2018 1.700 1.771 1.700 1.750 58,028 +0.05(+2.66%)
Mar 06, 2018 1.706 1.719 1.690 1.704 70,098 +0.04(+2.66%)
Mar 05, 2018 1.666 1.700 1.646 1.660 169,296 +0.00(+0.00%)
Mar 02, 2018 1.740 1.740 1.650 1.660 493,523 -0.07(-4.00%)
Mar 01, 2018 1.800 1.870 1.728 1.729 274,262 -0.06(-3.17%)
Feb 28, 2018 1.903 1.950 1.780 1.786 776,056 -0.09(-4.97%)
Feb 27, 2018 2.015 2.090 1.847 1.879 1,446,716 -0.10(-5.05%)
Feb 26, 2018 1.963 2.120 1.908 1.979 2,067,230 +0.28(+16.41%)
Feb 23, 2018 1.750 1.750 1.700 1.700 11,465 -0.02(-1.21%)
Feb 22, 2018 1.739 1.739 1.721 1.721 2,433 -0.06(-3.28%)
Feb 21, 2018 1.820 1.820 1.700 1.779 10,650 -0.07(-4.01%)
Feb 20, 2018 1.861 1.861 1.854 1.854 1,900 -0.02(-1.24%)
Feb 16, 2018 1.877 1.877 1.877 0 -0.07(-3.45%)
Feb 15, 2018 1.830 1.960 1.830 1.944 10,000 +0.01(+0.44%)
Feb 14, 2018 1.935 1.935 1.935 1.935 1,000 +0.00(+0.06%)
Feb 13, 2018 1.934 1.934 1.934 1.934 2,020 -0.03(-1.31%)
Feb 12, 2018 1.960 1.960 1.960 1.960 1,000 +0.03(+1.49%)
Feb 09, 2018 1.931 1.931 1.931 1.931 12,013 -0.03(-1.70%)
Feb 07, 2018 1.965 1.965 1.965 0 +0.06(+3.18%)
Feb 06, 2018 1.824 1.925 1.824 1.904 6,300 -0.03(-1.35%)
Feb 05, 2018 2.011 1.926 1.930 4,500 -0.08(-4.02%)
Feb 02, 2018 2.011 2.011 2.001 2.011 25,000 -0.07(-3.32%)
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.