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 (%)
Feb 29, 2024 0.2600 0.2600 0.2421 0.2500 7,310 -0.01(-3.85%)
Feb 28, 2024 0.2650 0.2682 0.2600 0.2600 34,308 -0.01(-4.45%)
Feb 27, 2024 0.2697 0.2721 0.2697 0.2721 6,500 +0.01(+3.19%)
Feb 26, 2024 0.2706 0.2706 0.2637 0.2637 41,976 -0.01(-2.33%)
Feb 23, 2024 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-5.13%)
Feb 21, 2024 0.2846 0 -0.01(-1.86%)
Feb 20, 2024 0.2866 0.2900 0.2784 0.2900 3,052 +0.02(+7.45%)
Feb 14, 2024 0.2699 0 +0.00(+0.33%)
Feb 13, 2024 0.3000 0.3000 0.2690 0.2690 2,606 -0.02(-6.95%)
Feb 12, 2024 0.2891 0.2891 0.2891 0.2891 2,900 -0.01(-2.73%)
Feb 09, 2024 0.2867 0.2972 0.2867 0.2972 22,000 -0.00(-0.10%)
Feb 08, 2024 0.2975 0.2975 0.2969 0.2975 15,000 +0.00(+0.00%)
Feb 07, 2024 0.2975 0.2975 0.2975 0.2975 5,115 -0.00(-0.83%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-0.99%)
Feb 02, 2024 0.3030 4 +0.01(+1.68%)
Feb 01, 2024 0.2980 0.2983 0.2980 0.2980 113,550 -0.01(-2.42%)
Jan 31, 2024 0.3018 0.3054 0.3018 0.3054 13,000 +0.01(+1.80%)
Jan 30, 2024 0.2908 0.3000 0.2908 0.3000 26,000 +0.00(+1.52%)
Jan 29, 2024 0.2867 0.2955 0.2867 0.2955 972 +0.00(+0.17%)
Jan 25, 2024 0.2950 0 +0.03(+13.46%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 3,175 -0.02(-8.19%)
Jan 23, 2024 0.2832 0.2832 0.2832 0.2832 1,250 -0.00(-0.14%)
Jan 22, 2024 0.2836 0.2836 0.2836 0.2836 2,504 -0.01(-2.61%)
Jan 18, 2024 0.2912 5 +0.00(+1.25%)
Jan 17, 2024 0.2900 0.2900 0.2876 0.2876 30,525 -0.01(-1.94%)
Jan 16, 2024 0.2913 0.2933 0.2913 0.2933 811 +0.01(+2.05%)
Jan 11, 2024 0.2874 700 -0.01(-3.07%)
Jan 10, 2024 0.2965 0.2965 0.2965 0.2965 150 +0.01(+2.24%)
Jan 08, 2024 0.2900 0 +0.00(+1.47%)
Jan 05, 2024 0.2858 0.2858 0.2858 0.2858 305 -0.00(-1.45%)
Jan 04, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+5.42%)
Jan 03, 2024 0.2610 0.2900 0.2610 0.2751 138,057 -0.02(-5.17%)
Dec 29, 2023 0.2901 2 -0.01(-4.76%)
Dec 28, 2023 0.3050 0.3050 0.3046 0.3046 4,507 +0.00(+0.83%)
Dec 27, 2023 0.3000 0.3021 0.3000 0.3021 8,070 +0.03(+11.89%)
Dec 26, 2023 0.2718 0.2742 0.2600 0.2700 38,979 -0.03(-9.49%)
Dec 22, 2023 0.3058 0.3058 0.2983 0.2983 60,376 -0.01(-2.90%)
Dec 21, 2023 0.2948 0.3072 0.2948 0.3072 5,880 +0.04(+16.28%)
Dec 19, 2023 0.2642 0 -0.02(-7.33%)
Dec 18, 2023 0.2851 0.2929 0.2851 0.2851 3,500 -0.01(-4.65%)
Dec 15, 2023 0.3096 0.3096 0.2990 0.2990 16,234 +0.00(+0.40%)
Dec 14, 2023 0.2900 0.3017 0.2800 0.2978 92,698 +0.02(+6.36%)
Dec 13, 2023 0.2800 0.2800 0.2800 0.2800 17,500 +0.01(+2.04%)
Dec 12, 2023 0.3000 0.3000 0.2744 0.2744 207,750 -0.04(-13.16%)
Dec 11, 2023 0.2943 0.3160 0.2943 0.3160 4,254 +0.01(+1.74%)
Dec 08, 2023 0.2944 0.3106 0.2944 0.3106 5,700 +0.03(+11.09%)
Dec 07, 2023 0.2763 0.2796 0.2689 0.2796 1,750 +0.01(+3.48%)
Dec 06, 2023 0.2691 0.2702 0.2691 0.2702 29,000 +0.01(+3.01%)
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.