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 +0.0058 (+2.25%)
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 28, 2023 0.3782 0.3861 0.3782 0.3861 50,000 +0.01(+2.99%)
Apr 27, 2023 0.3585 0.3749 0.3585 0.3749 111,500 +0.03(+8.82%)
Apr 26, 2023 0.3408 0.3479 0.3408 0.3445 19,100 +0.00(+0.88%)
Apr 25, 2023 0.3403 0.3455 0.3369 0.3415 35,900 -0.00(-1.30%)
Apr 24, 2023 0.3510 0.3510 0.3460 0.3460 90,950 -0.01(-3.89%)
Apr 21, 2023 0.3600 0.3600 0.3600 0.3600 100 -0.01(-1.37%)
Apr 20, 2023 0.3649 0.3650 0.3649 0.3650 19,900 -0.00(-0.16%)
Apr 19, 2023 0.3619 0.3656 0.3619 0.3656 15,000 +0.00(+0.11%)
Apr 18, 2023 0.3639 0.3652 0.3639 0.3652 11,770 -0.01(-2.59%)
Apr 13, 2023 0.3749 0 +0.02(+6.81%)
Apr 12, 2023 0.3673 0.3673 0.3510 0.3510 41,000 -0.02(-5.08%)
Apr 11, 2023 0.3950 0.3950 0.3698 0.3698 11,000 +0.01(+2.75%)
Apr 10, 2023 0.3573 0.3658 0.3573 0.3599 115,350 -0.01(-2.65%)
Apr 06, 2023 0.3737 0.3737 0.3611 0.3697 7,988 -0.00(-0.08%)
Apr 05, 2023 0.3692 0.3700 0.3692 0.3700 1,990 +0.00(+0.84%)
Apr 04, 2023 0.3611 0.3693 0.3611 0.3669 23,494 -0.00(-0.65%)
Apr 03, 2023 0.3790 0.3790 0.3688 0.3693 57,458 -0.01(-1.52%)
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%)
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.