Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2515 -0.0117 (-4.45%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 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 (%)
May 31, 2022 0.4904 0.4904 0.4711 0.4750 7,403 -0.01(-1.72%)
May 27, 2022 0.4871 0.4871 0.4833 0.4833 520 -0.01(-1.59%)
May 26, 2022 0.4914 0.4914 0.4900 0.4911 4,330 +0.00(+0.74%)
May 25, 2022 0.4770 0.4875 0.4770 0.4875 7,500 +0.01(+1.77%)
May 24, 2022 0.4816 0.4816 0.4790 0.4790 5,200 +0.00(+0.42%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 1,000 +0.02(+4.38%)
May 20, 2022 0.4509 0.4570 0.4507 0.4570 24,980 -0.00(-0.65%)
May 19, 2022 0.4600 0.4600 0.4600 0.4600 1,420 +0.00(+0.37%)
May 18, 2022 0.4507 0.4583 0.4507 0.4583 1,355 +0.00(+0.42%)
May 17, 2022 0.4600 0.4600 0.4564 0.4564 2,000 -0.00(-0.07%)
May 16, 2022 0.4512 0.4567 0.4512 0.4567 7,525 -0.01(-2.56%)
May 13, 2022 0.4597 0.4687 0.4597 0.4687 19,050 +0.02(+4.16%)
May 12, 2022 0.4594 0.4626 0.4500 0.4500 8,455 -0.02(-4.17%)
May 11, 2022 0.4720 0.4720 0.4675 0.4696 4,165 +0.01(+2.09%)
May 10, 2022 0.4628 0.4678 0.4584 0.4600 41,913 +0.01(+1.50%)
May 09, 2022 0.4673 0.4673 0.4532 0.4532 190,500 -0.02(-4.59%)
May 06, 2022 0.4900 0.4912 0.4750 0.4750 13,200 -0.01(-1.29%)
May 05, 2022 0.4928 0.4941 0.4812 0.4812 1,762 +0.00(+0.25%)
May 04, 2022 0.4800 0.4800 0.4800 0.4800 51,460 +0.00(+0.00%)
May 03, 2022 0.4800 0.4800 0.4800 0.4800 5,500 +0.01(+1.63%)
May 02, 2022 0.4676 0.4727 0.4650 0.4723 6,200 +0.00(+0.40%)
Apr 29, 2022 0.4704 0.4704 0.4704 0.4704 490 +0.00(+0.60%)
Apr 28, 2022 0.4676 0.4676 0.4676 0.4676 900 +0.00(+0.54%)
Apr 27, 2022 0.4650 0.4651 0.4650 0.4651 8,991 -0.01(-1.21%)
Apr 26, 2022 0.4635 0.4708 0.4635 0.4708 199,000 +0.00(+0.21%)
Apr 25, 2022 0.4600 0.4698 0.4600 0.4698 11,041 +0.01(+2.98%)
Apr 22, 2022 0.4900 0.5000 0.4562 0.4562 25,100 -0.03(-6.97%)
Apr 21, 2022 0.5331 0.5331 0.4904 0.4904 47,720 -0.04(-8.01%)
Apr 20, 2022 0.5331 0.5331 0.5330 0.5331 990 +0.01(+1.62%)
Apr 19, 2022 0.5300 0.5300 0.5246 0.5246 15,990 -0.01(-1.09%)
Apr 18, 2022 0.5346 0.5346 0.5304 0.5304 7,300 -0.00(-0.09%)
Apr 14, 2022 0.5459 0.5459 0.5309 0.5309 24,470 -0.01(-1.99%)
Apr 13, 2022 0.5417 0.5417 0.5417 0.5417 1,000 +0.01(+2.15%)
Apr 12, 2022 0.5303 0.5303 0.5303 0.5303 5,000 -0.01(-2.70%)
Apr 11, 2022 0.5263 0.5500 0.5263 0.5450 35,304 +0.03(+4.81%)
Apr 08, 2022 0.5138 0.5210 0.5138 0.5200 57,001 +0.01(+1.17%)
Apr 07, 2022 0.5100 0.5148 0.5057 0.5140 53,150 -0.01(-1.15%)
Apr 06, 2022 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.92%)
Apr 05, 2022 0.5205 0.5305 0.5205 0.5302 752 +0.01(+1.92%)
Apr 04, 2022 0.5202 0.5393 0.5176 0.5202 80,800 -0.01(-1.98%)
Apr 01, 2022 0.5287 0.5348 0.5200 0.5307 38,750 +0.00(+0.32%)
Mar 31, 2022 0.5277 0.5290 0.5277 0.5290 32,500 -0.01(-2.04%)
Mar 30, 2022 0.5400 0.5450 0.5400 0.5400 23,000 -0.01(-1.73%)
Mar 29, 2022 0.5277 0.5495 0.5233 0.5495 75,250 +0.02(+3.64%)
Mar 28, 2022 0.5370 0.5376 0.5203 0.5302 52,480 -0.02(-3.28%)
Mar 25, 2022 0.5300 0.5482 0.5262 0.5482 10,519 +0.02(+2.81%)
Mar 24, 2022 0.5500 0.5500 0.5300 0.5332 17,483 -0.01(-2.20%)
Mar 23, 2022 0.5200 0.5452 0.5149 0.5452 9,575 +0.02(+4.05%)
Mar 22, 2022 0.5209 0.5240 0.5136 0.5240 5,990 +0.00(+0.85%)
Mar 21, 2022 0.5279 0.5279 0.5196 0.5196 15,000 -0.00(-0.65%)
Mar 18, 2022 0.5206 0.5250 0.5206 0.5230 12,000 +0.01(+2.55%)
Mar 17, 2022 0.5145 0.5145 0.4975 0.5100 21,149 +0.01(+2.00%)
Mar 16, 2022 0.5150 0.5150 0.4901 0.5000 3,447 +0.01(+2.08%)
Mar 15, 2022 0.5210 0.5210 0.4850 0.4898 231,537 +0.01(+2.62%)
Mar 14, 2022 0.4937 0.4997 0.4653 0.4773 173,775 -0.03(-5.49%)
Mar 11, 2022 0.5123 0.5250 0.4756 0.5050 150,050 -0.02(-3.81%)
Mar 10, 2022 0.5250 0.5250 0.5250 0.5250 1,500 +0.02(+3.96%)
Mar 09, 2022 0.5000 0.5050 0.4884 0.5050 30,685 +0.02(+3.59%)
Mar 08, 2022 0.5200 0.5200 0.4875 0.4875 33,235 -0.03(-5.89%)
Mar 07, 2022 0.5090 0.5508 0.5038 0.5180 122,404 -0.03(-6.28%)
Mar 04, 2022 0.5499 0.5558 0.5373 0.5527 101,533 +0.00(+0.49%)
Mar 03, 2022 0.5350 0.5500 0.5277 0.5500 22,881 -0.00(-0.09%)
Mar 02, 2022 0.5232 0.5566 0.5200 0.5505 128,815 +0.02(+4.38%)
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.