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 (%)
Jul 30, 2021 0.5762 0.5800 0.5698 0.5741 20,800 +0.02(+2.77%)
Jul 29, 2021 0.5536 0.5587 0.5536 0.5586 16,650 -0.00(-0.02%)
Jul 28, 2021 0.5652 0.5700 0.5489 0.5587 148,580 -0.00(-0.23%)
Jul 27, 2021 0.5700 0.5704 0.5200 0.5600 74,155 -0.01(-1.75%)
Jul 26, 2021 0.5576 0.5700 0.5576 0.5700 26,128 +0.01(+1.28%)
Jul 23, 2021 0.5800 0.5800 0.5628 0.5628 33,417 -0.02(-2.97%)
Jul 22, 2021 0.5830 0.5846 0.5750 0.5800 51,550 -0.01(-1.56%)
Jul 21, 2021 0.5900 0.6034 0.5892 0.5892 41,995 +0.03(+5.21%)
Jul 20, 2021 0.5738 0.5740 0.5600 0.5600 180,550 -0.01(-1.67%)
Jul 19, 2021 0.5704 0.5809 0.5641 0.5695 20,680 -0.01(-1.81%)
Jul 16, 2021 0.5938 0.5938 0.5793 0.5800 52,516 -0.01(-2.06%)
Jul 15, 2021 0.6149 0.6149 0.5862 0.5922 18,850 -0.01(-1.05%)
Jul 14, 2021 0.6015 0.6083 0.5911 0.5985 33,337 +0.01(+1.25%)
Jul 13, 2021 0.5953 0.5999 0.5910 0.5911 14,100 -0.00(-0.32%)
Jul 12, 2021 0.6028 0.6028 0.5927 0.5930 19,491 -0.01(-1.18%)
Jul 09, 2021 0.5756 0.6026 0.5756 0.6001 67,995 +0.02(+3.16%)
Jul 08, 2021 0.5800 0.5915 0.5729 0.5817 81,581 -0.01(-2.04%)
Jul 07, 2021 0.5904 0.5938 0.5904 0.5938 978 +0.00(+0.13%)
Jul 06, 2021 0.5986 0.6055 0.5810 0.5930 24,002 -0.02(-2.79%)
Jul 02, 2021 0.6153 0.6153 0.5994 0.6100 25,650 +0.01(+1.67%)
Jul 01, 2021 0.6165 0.6165 0.5810 0.6000 10,870 -0.01(-2.12%)
Jun 30, 2021 0.6085 0.6130 0.6039 0.6130 19,929 +0.01(+1.12%)
Jun 29, 2021 0.6149 0.6149 0.6000 0.6062 54,097 +0.00(+0.31%)
Jun 28, 2021 0.6166 0.6217 0.6001 0.6043 34,097 -0.01(-1.10%)
Jun 25, 2021 0.6064 0.6300 0.5970 0.6110 278,302 -0.03(-3.93%)
Jun 24, 2021 0.6761 0.6900 0.6360 0.6360 29,250 -0.05(-6.96%)
Jun 23, 2021 0.6700 0.6836 0.6548 0.6836 66,702 +0.03(+4.72%)
Jun 22, 2021 0.6201 0.6528 0.6201 0.6528 82,277 +0.01(+0.87%)
Jun 21, 2021 0.6275 0.6472 0.6275 0.6472 12,242 +0.00(+0.45%)
Jun 18, 2021 0.6200 0.6443 0.6024 0.6443 123,699 +0.01(+1.69%)
Jun 17, 2021 0.6202 0.6361 0.6202 0.6336 41,548 -0.02(-3.21%)
Jun 16, 2021 0.6400 0.6579 0.6400 0.6546 13,590 +0.01(+1.10%)
Jun 15, 2021 0.6561 0.6582 0.6400 0.6475 59,540 -0.01(-1.85%)
Jun 14, 2021 0.6600 0.6639 0.6509 0.6597 60,864 +0.01(+1.49%)
Jun 11, 2021 0.6340 0.6581 0.6340 0.6500 72,006 -0.02(-3.33%)
Jun 10, 2021 0.6370 0.6724 0.6300 0.6724 43,591 +0.04(+6.87%)
Jun 09, 2021 0.6400 0.6400 0.6111 0.6292 71,325 +0.01(+1.16%)
Jun 08, 2021 0.6111 0.6300 0.6111 0.6220 4,470 +0.00(+0.00%)
Jun 07, 2021 0.6184 0.6227 0.6000 0.6220 49,185 -0.01(-0.99%)
Jun 04, 2021 0.6190 0.6300 0.6088 0.6282 22,714 -0.00(-0.29%)
Jun 03, 2021 0.6296 0.6322 0.6296 0.6300 8,524 -0.00(-0.13%)
Jun 02, 2021 0.6301 0.6334 0.6282 0.6308 1,927 -0.01(-1.44%)
Jun 01, 2021 0.6365 0.6400 0.6365 0.6400 1,963 -0.01(-2.26%)
May 28, 2021 0.6079 0.6633 0.6079 0.6548 5,685 +0.02(+3.94%)
May 27, 2021 0.6321 0.6390 0.6300 0.6300 2,314 -0.01(-2.26%)
May 26, 2021 0.6260 0.6448 0.6060 0.6446 81,801 +0.03(+4.98%)
May 25, 2021 0.6139 0.6152 0.6051 0.6140 16,551 -0.06(-9.04%)
May 24, 2021 0.7000 0.7000 0.5500 0.6750 3,630 +0.07(+11.85%)
May 21, 2021 0.6055 0.6114 0.6035 0.6035 32,584 -0.01(-1.07%)
May 20, 2021 0.6051 0.6100 0.6051 0.6100 8,355 -0.01(-2.01%)
May 19, 2021 0.6148 0.6298 0.6096 0.6225 63,576 -0.02(-2.61%)
May 18, 2021 0.6303 0.6392 0.6303 0.6392 3,568 +0.02(+3.10%)
May 17, 2021 0.5950 0.6382 0.5950 0.6200 107,669 +0.01(+1.62%)
May 14, 2021 0.6311 0.6311 0.6000 0.6101 100,381 +0.00(+0.02%)
May 13, 2021 0.6585 0.6626 0.5913 0.6100 49,260 -0.06(-9.01%)
May 12, 2021 0.6704 0.6704 0.6704 0.6704 1,536 +0.01(+0.75%)
May 11, 2021 0.6702 0.6702 0.6200 0.6654 22,920 -0.03(-4.94%)
May 10, 2021 0.6936 0.7000 0.6853 0.7000 31,820 +0.01(+1.45%)
May 07, 2021 0.6900 0.6900 0.6821 0.6900 187,012 +0.03(+3.93%)
May 06, 2021 0.6893 0.6893 0.6639 0.6639 5,384 -0.03(-4.24%)
May 05, 2021 0.6500 0.6933 0.6500 0.6933 72,614 +0.05(+7.37%)
May 04, 2021 0.6800 0.6800 0.6341 0.6457 2,702 -0.02(-3.63%)
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.