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 (%)
Jul 31, 2019 1.140 1.147 1.124 1.147 56,725 +0.01(+0.60%)
Jul 30, 2019 1.160 1.175 1.116 1.140 52,780 -0.01(-0.87%)
Jul 29, 2019 1.150 1.160 1.140 1.150 126,605 +0.00(+0.00%)
Jul 26, 2019 1.150 1.159 1.140 1.150 38,200 +0.00(+0.00%)
Jul 25, 2019 1.205 1.205 1.150 1.150 7,200 -0.01(-1.22%)
Jul 24, 2019 1.186 1.190 1.164 1.164 27,250 -0.02(-1.34%)
Jul 23, 2019 1.245 1.290 1.163 1.180 51,228 +0.00(+0.00%)
Jul 22, 2019 1.158 1.205 1.158 1.180 227,335 -0.01(-0.84%)
Jul 19, 2019 1.135 1.190 1.135 1.190 74,600 +0.01(+0.85%)
Jul 18, 2019 1.190 1.200 1.180 1.180 65,520 -0.02(-1.67%)
Jul 17, 2019 1.170 1.200 1.170 1.200 24,067 +0.02(+1.69%)
Jul 16, 2019 1.160 1.180 1.160 1.180 24,700 +0.01(+1.11%)
Jul 15, 2019 1.160 1.170 1.140 1.167 168,004 -0.02(-1.93%)
Jul 12, 2019 1.200 1.200 1.163 1.190 13,800 +0.01(+0.85%)
Jul 11, 2019 1.200 1.200 1.179 1.180 7,355 -0.02(-1.67%)
Jul 10, 2019 1.160 1.200 1.160 1.200 12,681 +0.04(+3.45%)
Jul 09, 2019 1.170 1.180 1.160 1.160 13,296 -0.02(-1.88%)
Jul 08, 2019 1.177 1.185 1.160 1.182 15,875 +0.01(+0.54%)
Jul 05, 2019 1.180 1.182 1.160 1.176 15,600 -0.04(-3.05%)
Jul 03, 2019 1.180 1.215 1.180 1.213 5,200 +0.03(+2.39%)
Jul 02, 2019 1.207 1.207 1.180 1.185 16,240 -0.03(-2.10%)
Jul 01, 2019 1.230 1.230 1.210 1.210 3,000 +0.01(+0.83%)
Jun 28, 2019 1.200 1.205 1.193 1.200 12,400 +0.00(+0.00%)
Jun 27, 2019 1.201 1.201 1.180 1.200 7,326 +0.00(+0.00%)
Jun 26, 2019 1.200 1.215 1.180 1.200 18,838 +0.00(+0.00%)
Jun 25, 2019 1.180 1.200 1.180 1.200 4,400 +0.01(+0.98%)
Jun 24, 2019 1.300 1.300 1.171 1.188 77,870 -0.03(-2.60%)
Jun 21, 2019 1.190 1.226 1.180 1.220 23,600 +0.04(+3.39%)
Jun 20, 2019 1.200 1.200 1.160 1.180 11,961 +0.01(+0.55%)
Jun 19, 2019 1.170 1.180 1.161 1.173 7,060 -0.01(-0.55%)
Jun 18, 2019 1.177 1.182 1.154 1.180 13,320 +0.01(+0.85%)
Jun 17, 2019 1.170 1.173 1.150 1.170 15,154 +0.00(+0.00%)
Jun 14, 2019 1.180 1.180 1.170 1.170 1,900 -0.01(-0.85%)
Jun 13, 2019 1.180 1.190 1.180 1.180 4,650 +0.03(+2.61%)
Jun 12, 2019 1.150 1.169 1.150 1.150 3,361 +0.00(+0.41%)
Jun 11, 2019 1.140 1.169 1.140 1.145 12,630 +0.02(+1.99%)
Jun 10, 2019 1.100 1.148 1.100 1.123 23,736 -0.01(-0.72%)
Jun 07, 2019 1.190 1.190 1.131 1.131 5,300 +0.01(+1.34%)
Jun 06, 2019 1.151 1.170 1.116 1.116 51,800 -0.03(-2.96%)
Jun 05, 2019 1.150 1.150 1.140 1.150 67,940 +0.00(+0.00%)
Jun 04, 2019 1.150 1.150 1.130 1.150 16,974 +0.03(+3.07%)
Jun 03, 2019 1.150 1.150 1.100 1.116 41,560 -0.03(-2.97%)
May 31, 2019 1.137 1.150 1.120 1.150 18,800 +0.00(+0.00%)
May 30, 2019 1.103 1.178 1.103 1.150 33,265 +0.05(+4.55%)
May 29, 2019 1.077 1.100 1.070 1.100 65,360 +0.05(+4.29%)
May 28, 2019 1.050 1.080 1.040 1.055 82,361 +0.00(+0.46%)
May 24, 2019 1.072 1.090 1.050 1.050 63,200 -0.03(-2.78%)
May 23, 2019 1.090 1.100 1.080 1.080 110,728 -0.01(-0.92%)
May 22, 2019 1.090 1.110 1.090 1.090 38,692 -0.03(-2.33%)
May 21, 2019 1.130 1.130 1.110 1.116 130,415 -0.00(-0.36%)
May 20, 2019 1.120 1.205 1.110 1.120 31,964 -0.01(-0.88%)
May 17, 2019 1.140 1.150 1.130 1.130 7,500 -0.01(-0.87%)
May 16, 2019 1.157 1.157 1.130 1.140 23,304 -0.01(-0.88%)
May 15, 2019 1.170 1.170 1.140 1.150 16,673 +0.00(+0.00%)
May 14, 2019 1.150 1.150 1.130 1.150 166,180 -0.02(-1.57%)
May 13, 2019 1.190 1.190 1.160 1.168 28,359 -0.03(-2.75%)
May 10, 2019 1.200 1.220 1.200 1.201 33,000 -0.01(-0.72%)
May 09, 2019 1.198 1.210 1.180 1.210 23,700 -0.01(-0.82%)
May 08, 2019 1.150 1.230 1.150 1.220 12,075 +0.03(+2.42%)
May 07, 2019 1.200 1.200 1.191 1.191 8,800 -0.01(-0.73%)
May 06, 2019 1.200 1.220 1.187 1.200 27,808 -0.01(-0.44%)
May 03, 2019 1.179 1.205 1.170 1.205 20,700 +0.03(+2.14%)
May 02, 2019 1.195 1.201 1.171 1.180 27,250 -0.04(-3.06%)
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.