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 (%)
Mar 31, 2023 0.3861 0.3866 0.3744 0.3750 43,450 -0.01(-3.72%)
Mar 30, 2023 0.4010 0.4010 0.3890 0.3895 7,000 +0.01(+3.62%)
Mar 29, 2023 0.3758 0.3759 0.3758 0.3759 6,000 -0.01(-3.54%)
Mar 28, 2023 0.3850 0.3897 0.3782 0.3897 18,575 +0.01(+3.53%)
Mar 27, 2023 0.3837 0.3837 0.3760 0.3764 13,101 -0.02(-5.99%)
Mar 24, 2023 0.3957 0.4004 0.3900 0.4004 20,000 +0.01(+1.37%)
Mar 23, 2023 0.3950 0.3985 0.3950 0.3950 23,600 +0.00(+0.00%)
Mar 22, 2023 0.3860 0.3983 0.3660 0.3950 15,600 +0.00(+0.00%)
Mar 21, 2023 0.4055 0.4100 0.3934 0.3950 7,605 -0.01(-3.66%)
Mar 20, 2023 0.3976 0.4100 0.3976 0.4100 90,000 +0.01(+3.80%)
Mar 17, 2023 0.3930 0.4020 0.3920 0.3950 42,900 +0.01(+1.28%)
Mar 16, 2023 0.3900 0.3991 0.3900 0.3900 49,000 -0.01(-1.29%)
Mar 15, 2023 0.3960 0.4100 0.3877 0.3951 83,293 -0.00(-1.23%)
Mar 14, 2023 0.3948 0.4030 0.3900 0.4000 33,900 -0.01(-2.44%)
Mar 13, 2023 0.4100 0.4100 0.3822 0.4100 1,075 +0.02(+5.70%)
Mar 10, 2023 0.4000 0.4200 0.3870 0.3879 44,950 -0.02(-5.64%)
Mar 09, 2023 0.4113 0.4113 0.4111 0.4111 18,500 -0.02(-3.79%)
Mar 02, 2023 0.4273 0 -0.00(-0.05%)
Mar 01, 2023 0.4220 0.4335 0.4220 0.4275 6,500 +0.02(+3.94%)
Feb 27, 2023 0.4113 0 -0.01(-2.28%)
Feb 24, 2023 0.4200 0.4275 0.4200 0.4209 16,000 +0.01(+2.04%)
Feb 23, 2023 0.4178 0.4179 0.4125 0.4125 50,000 -0.01(-2.18%)
Feb 22, 2023 0.4220 0.4220 0.4081 0.4217 45,000 -0.03(-6.29%)
Feb 21, 2023 0.4500 0.4500 0.4500 0.4500 3,510 +0.00(+0.67%)
Feb 17, 2023 0.4545 0.4554 0.4446 0.4470 7,720 +0.01(+1.59%)
Feb 16, 2023 0.4428 0.4444 0.4400 0.4400 8,428 -0.02(-4.97%)
Feb 15, 2023 0.4592 0.4630 0.4571 0.4630 2,400 -0.00(-0.43%)
Feb 14, 2023 0.4650 0.4850 0.4650 0.4650 1,000 +0.01(+2.65%)
Feb 13, 2023 0.4530 0.4530 0.4530 0.4530 3,003 -0.00(-0.11%)
Feb 10, 2023 0.4585 0.4680 0.4476 0.4535 52,804 +0.00(+0.78%)
Feb 09, 2023 0.4500 0.4500 0.4500 0.4500 100 -0.04(-7.31%)
Feb 07, 2023 0.4855 0 +0.03(+5.54%)
Feb 03, 2023 0.4600 0 -0.01(-2.54%)
Feb 02, 2023 0.4475 0.4720 0.4475 0.4720 19,000 -0.00(-0.21%)
Feb 01, 2023 0.4730 0.4731 0.4730 0.4730 5,000 +0.00(+0.72%)
Jan 31, 2023 0.4750 0.4750 0.4696 0.4696 600 -0.00(-0.30%)
Jan 30, 2023 0.4710 0.4710 0.4665 0.4710 20,370 +0.00(+0.21%)
Jan 27, 2023 0.4735 0.4741 0.4700 0.4700 14,700 -0.01(-1.14%)
Jan 26, 2023 0.4813 0.4816 0.4754 0.4754 10,214 -0.01(-1.39%)
Jan 25, 2023 0.4642 0.4821 0.4642 0.4821 10,467 -0.01(-1.33%)
Jan 24, 2023 0.4886 0.4886 0.4886 0.4886 300 -0.02(-3.63%)
Jan 23, 2023 0.5031 0.5115 0.4943 0.5070 38,304 -0.02(-4.34%)
Jan 20, 2023 0.5200 0.5300 0.5123 0.5300 74,465 +0.03(+6.00%)
Jan 19, 2023 0.4895 0.5000 0.4872 0.5000 5,300 -0.00(-0.79%)
Jan 18, 2023 0.5040 0.5090 0.4890 0.5040 19,700 +0.00(+0.80%)
Jan 17, 2023 0.4980 0.5000 0.4980 0.5000 98,190 +0.04(+8.70%)
Jan 13, 2023 0.4596 0.4600 0.4596 0.4600 11,528 +0.00(+0.22%)
Jan 12, 2023 0.4510 0.4609 0.4510 0.4590 137,750 +0.00(+0.00%)
Jan 11, 2023 0.4427 0.4590 0.4361 0.4590 128,644 +0.01(+2.52%)
Jan 10, 2023 0.4360 0.4477 0.4360 0.4477 2,335 +0.01(+2.92%)
Jan 09, 2023 0.4156 0.4380 0.4156 0.4350 139,286 +0.05(+13.02%)
Jan 06, 2023 0.4000 0.4000 0.3844 0.3849 34,524 +0.00(+1.29%)
Jan 05, 2023 0.3800 0.3800 0.3800 0.3800 29,508 +0.00(+0.03%)
Jan 04, 2023 0.3799 0.3799 0.3799 0.3799 264 +0.00(+1.25%)
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.