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 (%)
Dec 31, 2019 0.6515 0.6800 0.6515 0.6600 102,600 -0.00(-0.08%)
Dec 30, 2019 0.6850 0.6850 0.6584 0.6605 122,278 -0.01(-1.70%)
Dec 27, 2019 0.6600 0.6742 0.6451 0.6719 145,400 +0.01(+1.21%)
Dec 26, 2019 0.6500 0.7100 0.6500 0.6639 91,826 +0.01(+2.14%)
Dec 24, 2019 0.6238 0.6546 0.6202 0.6500 109,800 +0.03(+4.20%)
Dec 23, 2019 0.6335 0.6430 0.6200 0.6238 138,368 -0.02(-3.69%)
Dec 20, 2019 0.6200 0.6509 0.6109 0.6477 437,300 +0.03(+4.47%)
Dec 19, 2019 0.6430 0.6430 0.6138 0.6200 168,280 +0.01(+2.34%)
Dec 18, 2019 0.6275 0.6275 0.6010 0.6058 24,080 -0.01(-1.50%)
Dec 17, 2019 0.6000 0.6198 0.6000 0.6150 11,915 +0.01(+2.23%)
Dec 16, 2019 0.6000 0.6148 0.6000 0.6016 69,120 -0.00(-0.64%)
Dec 13, 2019 0.6105 0.6105 0.6000 0.6055 10,100 +0.00(+0.31%)
Dec 12, 2019 0.6000 0.6180 0.5948 0.6036 31,600 -0.01(-1.05%)
Dec 11, 2019 0.6188 0.6188 0.6048 0.6100 14,400 +0.01(+0.91%)
Dec 10, 2019 0.6200 0.6200 0.5953 0.6045 301,456 -0.02(-2.50%)
Dec 09, 2019 0.6263 0.6263 0.6150 0.6200 24,675 -0.01(-1.74%)
Dec 06, 2019 0.6234 0.6310 0.6200 0.6310 84,200 +0.01(+1.77%)
Dec 05, 2019 0.6300 0.6345 0.6199 0.6200 15,775 +0.00(+0.00%)
Dec 04, 2019 0.6275 0.6366 0.6200 0.6200 16,737 -0.01(-1.18%)
Dec 03, 2019 0.6300 0.6300 0.6188 0.6274 17,197 +0.01(+1.19%)
Dec 02, 2019 0.6294 0.6348 0.6176 0.6200 114,663 -0.01(-1.84%)
Nov 29, 2019 0.6300 0.6316 0.6300 0.6316 5,000 +0.01(+2.07%)
Nov 27, 2019 0.6246 0.6280 0.6100 0.6188 109,600 -0.00(-0.03%)
Nov 26, 2019 0.6420 0.6420 0.6111 0.6190 84,612 -0.01(-1.75%)
Nov 25, 2019 0.6437 0.6437 0.6191 0.6300 38,675 -0.01(-1.95%)
Nov 22, 2019 0.6371 0.6425 0.6200 0.6425 26,600 +0.00(+0.39%)
Nov 21, 2019 0.6206 0.6400 0.6200 0.6400 63,165 +0.01(+1.59%)
Nov 20, 2019 0.6300 0.6321 0.6300 0.6300 45,700 -0.01(-1.56%)
Nov 19, 2019 0.6235 0.6400 0.6154 0.6400 36,482 +0.00(+0.16%)
Nov 18, 2019 0.6360 0.6400 0.6302 0.6390 14,797 +0.01(+1.27%)
Nov 15, 2019 0.6240 0.6500 0.6240 0.6310 10,700 -0.02(-3.30%)
Nov 14, 2019 0.6450 0.6684 0.6442 0.6525 90,725 -0.01(-1.02%)
Nov 13, 2019 0.6600 0.6755 0.6512 0.6592 62,224 -0.02(-2.74%)
Nov 12, 2019 0.6539 0.6778 0.6500 0.6778 172,938 +0.04(+6.74%)
Nov 11, 2019 0.6370 0.6625 0.6312 0.6350 70,433 -0.03(-4.51%)
Nov 08, 2019 0.6684 0.6900 0.6600 0.6650 88,200 -0.02(-3.34%)
Nov 07, 2019 0.6900 0.6900 0.6800 0.6880 75,199 -0.00(-0.03%)
Nov 06, 2019 0.7000 0.7050 0.6800 0.6882 115,232 -0.03(-4.42%)
Nov 05, 2019 0.7740 0.7740 0.7020 0.7200 294,971 -0.09(-11.48%)
Nov 04, 2019 0.8133 0.8190 0.8100 0.8134 26,010 -0.02(-2.36%)
Nov 01, 2019 0.8162 0.8331 0.8162 0.8331 400 +0.02(+2.22%)
Oct 31, 2019 0.8300 0.8389 0.8150 0.8150 43,787 +0.00(+0.32%)
Oct 30, 2019 0.8150 0.8200 0.8124 0.8124 13,012 -0.02(-1.88%)
Oct 29, 2019 0.8300 0.8300 0.8226 0.8280 8,100 -0.01(-1.31%)
Oct 28, 2019 0.8229 0.8478 0.8120 0.8390 19,262 +0.02(+2.32%)
Oct 25, 2019 0.8300 0.8397 0.8200 0.8200 63,600 -0.00(-0.30%)
Oct 24, 2019 0.8225 0.8225 0.8225 0.8225 278 -0.01(-1.61%)
Oct 23, 2019 0.8500 0.8506 0.8360 0.8360 9,501 -0.00(-0.48%)
Oct 22, 2019 0.8600 0.8600 0.8370 0.8400 10,551 -0.00(-0.43%)
Oct 21, 2019 0.8400 0.8654 0.8400 0.8436 56,626 -0.01(-0.99%)
Oct 18, 2019 0.8377 0.8565 0.8377 0.8520 9,600 +0.01(+1.27%)
Oct 17, 2019 0.8500 0.8500 0.8374 0.8413 5,703 -0.01(-1.02%)
Oct 16, 2019 0.8443 0.8500 0.8443 0.8500 9,646 -0.03(-3.51%)
Oct 15, 2019 0.8193 0.8809 0.8193 0.8809 59,400 +0.09(+11.37%)
Oct 14, 2019 0.7700 0.8255 0.7700 0.7910 13,215 -0.04(-4.70%)
Oct 11, 2019 0.8056 0.8300 0.8056 0.8300 18,600 +0.00(+0.12%)
Oct 09, 2019 0.8290 0.8290 0.8290 0 +0.01(+0.85%)
Oct 08, 2019 0.8200 0.8220 0.8063 0.8220 34,015 +0.00(+0.24%)
Oct 07, 2019 0.7800 0.8200 0.7800 0.8200 28,856 +0.03(+3.80%)
Oct 04, 2019 0.7768 0.7926 0.7768 0.7900 17,900 +0.02(+2.60%)
Oct 03, 2019 0.7890 0.7900 0.7700 0.7700 63,049 -0.02(-2.84%)
Oct 02, 2019 0.7950 0.8099 0.7849 0.7925 60,226 -0.00(-0.56%)
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.