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, 2017 2.150 2.190 2.150 2.190 9,635 -0.03(-1.36%)
May 25, 2017 2.220 2.220 2.220 12,800 +0.00(+0.00%)
May 24, 2017 2.220 2.220 2.220 2.220 13,918 -0.04(-1.77%)
May 23, 2017 2.260 2.260 2.260 2.260 13,701 +0.04(+1.73%)
May 22, 2017 2.221 2.221 2.221 2.221 5,085 +0.02(+0.98%)
May 16, 2017 2.200 2.200 2.200 9,500 +0.03(+1.35%)
May 15, 2017 2.200 2.200 2.171 2.171 12,850 -0.08(-3.56%)
May 12, 2017 2.251 2.251 2.251 2.251 148 -0.08(-3.35%)
May 11, 2017 2.310 2.330 2.310 2.329 6,000 -0.02(-0.89%)
May 09, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
May 08, 2017 2.310 2.330 2.310 2.310 10,671 +0.01(+0.40%)
May 05, 2017 2.301 2.301 2.301 2.301 1,523 +0.03(+1.32%)
May 04, 2017 2.290 2.290 2.252 2.271 21,990 -0.08(-3.36%)
May 03, 2017 2.360 2.360 2.330 2.350 45,700 +0.04(+1.80%)
May 02, 2017 2.367 2.367 2.308 2.308 4,645 +0.01(+0.36%)
May 01, 2017 2.300 2.300 2.300 2.300 6,451 -0.03(-1.29%)
Apr 27, 2017 2.330 2.330 2.330 17,400 -0.10(-3.99%)
Apr 25, 2017 2.427 2.427 2.427 18,600 +0.09(+3.84%)
Apr 21, 2017 2.337 2.337 2.337 3,700 +0.01(+0.30%)
Apr 19, 2017 2.330 2.330 2.330 66 +0.01(+0.57%)
Apr 18, 2017 2.317 2.317 2.317 2.317 8,836 -0.05(-2.03%)
Apr 17, 2017 2.375 2.375 2.365 2.365 10,700 -0.01(-0.31%)
Apr 13, 2017 2.372 2.372 2.372 2.372 300 -0.01(-0.25%)
Apr 12, 2017 2.387 2.387 2.370 2.378 6,800 +0.02(+0.77%)
Apr 10, 2017 2.360 2.360 2.360 4,984 +0.01(+0.62%)
Apr 07, 2017 2.340 2.345 2.340 2.345 1,405 -0.00(-0.19%)
Apr 06, 2017 2.339 2.350 2.339 2.350 970 +0.00(+0.00%)
Apr 05, 2017 2.339 2.350 2.339 2.350 1,280 -0.03(-1.20%)
Apr 04, 2017 2.301 2.379 2.301 2.379 24,312 +0.06(+2.54%)
Apr 03, 2017 2.320 2.320 2.320 2.320 2,050 +0.04(+1.70%)
Mar 31, 2017 2.281 2.281 2.281 2.281 561 +0.06(+2.75%)
Mar 30, 2017 2.220 2.220 2.220 2.220 100 -0.04(-1.61%)
Mar 29, 2017 2.211 2.256 2.211 2.256 10,200 -0.01(-0.54%)
Mar 28, 2017 2.230 2.269 2.230 2.269 11,500 +0.09(+4.08%)
Mar 27, 2017 2.179 2.180 2.179 2.180 14,500 +0.03(+1.38%)
Mar 23, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Mar 22, 2017 2.040 2.110 2.040 2.110 31,504 +0.01(+0.43%)
Mar 21, 2017 2.120 2.149 2.101 2.101 7,315 +0.10(+5.05%)
Mar 20, 2017 2.069 2.069 2.000 2.000 8,350 -0.03(-1.48%)
Mar 17, 2017 2.040 2.040 2.030 2.030 4,956 +0.04(+2.01%)
Mar 16, 2017 2.030 2.039 1.990 1.990 21,840 -0.01(-0.50%)
Mar 15, 2017 2.000 2.000 1.960 2.000 2,080 +0.02(+0.85%)
Mar 14, 2017 2.050 2.050 1.983 1.983 16,022 -0.10(-4.61%)
Mar 13, 2017 2.080 2.080 2.079 2.079 2,000 +0.03(+1.41%)
Mar 10, 2017 2.050 2.050 2.050 2.050 38,200 +0.00(+0.00%)
Mar 08, 2017 2.050 2.050 2.050 28,900 -0.07(-3.35%)
Mar 07, 2017 2.121 2.121 2.121 2.121 1,000 +0.04(+1.70%)
Mar 06, 2017 2.092 2.102 2.060 2.086 7,450 +0.00(+0.17%)
Mar 03, 2017 2.080 2.082 2.080 2.082 1,100 -0.01(-0.38%)
Mar 02, 2017 2.090 2.090 2.062 2.090 15,876 +0.04(+1.72%)
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.