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

Lucara Diamond Corp (OP: LUCRF )

0.2250 -0.0045 (-1.96%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 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 (%)
Apr 17, 2024 0.2263 0.2263 0.2250 0.2250 5,000 -0.00(-1.96%)
Apr 16, 2024 0.2224 0.2295 0.2148 0.2295 11,092 +0.01(+3.19%)
Apr 15, 2024 0.2224 0.2224 0.2224 0.2224 36,892 -0.01(-5.16%)
Apr 12, 2024 0.2690 0.2690 0.2309 0.2345 7,319 -0.01(-5.94%)
Apr 11, 2024 0.2421 0.2500 0.2418 0.2493 271,201 +0.01(+2.72%)
Apr 10, 2024 0.2351 0.2427 0.2351 0.2427 31,989 +0.01(+3.23%)
Apr 09, 2024 0.2454 0.2454 0.2351 0.2351 3,500 -0.01(-2.29%)
Apr 08, 2024 0.2509 0.2509 0.2406 0.2406 3,600 -0.00(-1.03%)
Apr 05, 2024 0.2450 0.2450 0.2430 0.2431 3,790 +0.00(+0.08%)
Apr 04, 2024 0.2429 0.2429 0.2429 0.2429 3,000 +0.01(+2.36%)
Apr 03, 2024 0.2365 0.2403 0.2365 0.2373 41,608 +0.00(+0.98%)
Apr 02, 2024 0.2570 0.2570 0.2335 0.2350 199,100 +0.00(+0.13%)
Apr 01, 2024 0.2264 0.2453 0.2264 0.2347 12,754 -0.00(-1.22%)
Mar 27, 2024 0.2376 0 -0.00(-1.61%)
Mar 26, 2024 0.2415 0.2415 0.2415 0.2415 526 +0.01(+6.01%)
Mar 25, 2024 0.2278 0.2278 0.2278 0.2278 8,503 -0.01(-5.95%)
Mar 22, 2024 0.2420 0.2422 0.2420 0.2422 4,765 +0.01(+4.17%)
Mar 21, 2024 0.2421 0.2421 0.2300 0.2325 30,550 -0.01(-5.60%)
Mar 20, 2024 0.2421 0.2511 0.2421 0.2463 67,600 -0.01(-2.22%)
Mar 19, 2024 0.2519 0.2519 0.2519 0.2519 3,176 -0.00(-1.52%)
Mar 18, 2024 0.2558 0.2558 0.2558 0.2558 150 -0.00(-1.08%)
Mar 15, 2024 0.2544 0.2586 0.2544 0.2586 4,001 +0.01(+2.54%)
Mar 14, 2024 0.2519 0.2522 0.2519 0.2522 12,000 +0.00(+0.72%)
Mar 13, 2024 0.2500 0.2534 0.2500 0.2504 50,487 +0.00(+1.42%)
Mar 11, 2024 0.2469 43,500 -0.00(-1.24%)
Mar 08, 2024 0.2556 0.2600 0.2469 0.2500 111,242 +0.01(+3.26%)
Mar 07, 2024 0.2550 0.2550 0.2421 0.2421 51,934 -0.01(-4.61%)
Mar 06, 2024 0.2538 0.2538 0.2538 0.2538 401 -0.01(-3.79%)
Mar 05, 2024 0.2602 0.2638 0.2500 0.2638 53,462 +0.02(+8.96%)
Mar 01, 2024 0.2421 0 -0.01(-3.16%)
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%)
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.