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

Lucara Diamond Corp (OP: LUCRF )

0.2559 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
Nov 30, 2018 1.440 1.440 1.390 1.400 179,100 -0.03(-2.10%)
Nov 29, 2018 1.387 1.440 1.387 1.430 4,778 +0.04(+2.91%)
Nov 28, 2018 1.380 1.410 1.341 1.389 40,044 +0.01(+0.69%)
Nov 27, 2018 1.431 1.431 1.380 1.380 82,965 -0.06(-4.17%)
Nov 26, 2018 1.460 1.503 1.440 1.440 75,841 -0.03(-2.01%)
Nov 23, 2018 1.450 1.500 1.450 1.470 61,800 +0.03(+1.94%)
Nov 21, 2018 1.442 1.442 1.442 0 +0.03(+1.78%)
Nov 20, 2018 1.458 1.470 1.417 1.417 85,073 -0.07(-4.93%)
Nov 19, 2018 1.534 1.534 1.490 1.490 86,843 -0.04(-2.61%)
Nov 16, 2018 1.528 1.530 1.520 1.530 21,400 +0.03(+1.79%)
Nov 15, 2018 1.510 1.520 1.500 1.503 13,165 -0.03(-1.76%)
Nov 14, 2018 1.515 1.530 1.510 1.530 19,320 +0.02(+1.32%)
Nov 13, 2018 1.600 1.600 1.500 1.510 148,250 -0.05(-3.21%)
Nov 12, 2018 1.641 1.641 1.540 1.560 160,707 -0.09(-5.51%)
Nov 09, 2018 1.570 1.680 1.570 1.651 86,500 -0.05(-2.88%)
Nov 08, 2018 1.690 1.700 1.670 1.700 106,030 +0.00(+0.24%)
Nov 07, 2018 1.670 1.700 1.670 1.696 5,854 +0.02(+0.95%)
Nov 06, 2018 1.661 1.680 1.661 1.680 4,744 +0.04(+2.27%)
Nov 05, 2018 1.650 1.660 1.640 1.643 15,083 -0.03(-1.63%)
Nov 02, 2018 1.630 1.670 1.630 1.670 38,400 +0.04(+2.45%)
Nov 01, 2018 1.630 1.650 1.630 1.630 7,050 -0.01(-0.61%)
Oct 31, 2018 1.630 1.655 1.612 1.640 28,350 +0.01(+0.61%)
Oct 30, 2018 1.623 1.630 1.612 1.630 30,350 +0.01(+0.49%)
Oct 29, 2018 1.611 1.625 1.610 1.622 48,900 +0.01(+0.37%)
Oct 26, 2018 1.599 1.630 1.598 1.616 44,800 -0.00(-0.25%)
Oct 25, 2018 1.595 1.630 1.595 1.620 16,875 -0.02(-1.22%)
Oct 24, 2018 1.580 1.640 1.580 1.640 17,495 -0.02(-1.20%)
Oct 23, 2018 1.590 1.660 1.590 1.660 17,300 +0.02(+1.22%)
Oct 22, 2018 1.600 1.650 1.600 1.640 40,285 +0.05(+3.14%)
Oct 19, 2018 1.598 1.620 1.580 1.590 17,600 -0.05(-3.05%)
Oct 18, 2018 1.660 1.660 1.620 1.640 9,250 +0.02(+1.23%)
Oct 17, 2018 1.645 1.660 1.620 1.620 14,348 -0.05(-3.05%)
Oct 16, 2018 1.670 1.671 1.665 1.671 11,925 +0.02(+1.26%)
Oct 15, 2018 1.660 1.670 1.650 1.650 11,186 -0.02(-1.08%)
Oct 12, 2018 1.654 1.668 1.654 1.668 9,800 -0.01(-0.61%)
Oct 11, 2018 1.642 1.679 1.636 1.679 13,075 +0.03(+1.73%)
Oct 10, 2018 1.651 1.670 1.650 1.650 9,980 -0.00(-0.27%)
Oct 09, 2018 1.660 1.670 1.650 1.655 5,970 -0.01(-0.33%)
Oct 08, 2018 1.660 1.720 1.660 1.660 5,920 -0.01(-0.30%)
Oct 05, 2018 1.650 1.690 1.650 1.665 17,200 -0.00(-0.30%)
Oct 04, 2018 1.675 1.680 1.670 1.670 11,100 -0.03(-1.76%)
Oct 03, 2018 1.630 1.720 1.630 1.700 8,001 -0.02(-1.16%)
Oct 02, 2018 1.690 1.720 1.690 1.720 6,416 +0.00(+0.00%)
Oct 01, 2018 1.671 1.730 1.671 1.720 23,391 +0.05(+2.79%)
Sep 28, 2018 1.680 1.680 1.670 1.673 28,000 +0.01(+0.65%)
Sep 27, 2018 1.682 1.682 1.660 1.663 19,190 +0.01(+0.76%)
Sep 26, 2018 1.727 1.727 1.650 1.650 20,305 -0.10(-5.97%)
Sep 25, 2018 1.755 1.755 1.755 1.755 2,315 -0.01(-0.30%)
Sep 24, 2018 1.732 1.760 1.732 1.760 11,938 +0.02(+1.14%)
Sep 21, 2018 1.750 1.770 1.730 1.740 20,800 -0.01(-0.57%)
Sep 20, 2018 1.820 1.820 1.735 1.750 16,299 -0.06(-3.50%)
Sep 19, 2018 1.785 1.834 1.784 1.813 24,190 +0.00(+0.18%)
Sep 18, 2018 1.767 1.810 1.756 1.810 57,054 +0.04(+2.26%)
Sep 17, 2018 1.751 1.780 1.751 1.770 31,338 +0.03(+1.72%)
Sep 14, 2018 1.755 1.755 1.700 1.740 119,100 -0.04(-2.25%)
Sep 13, 2018 1.698 1.780 1.698 1.780 51,049 +0.10(+5.95%)
Sep 12, 2018 1.600 1.700 1.600 1.680 34,592 +0.00(+0.29%)
Sep 11, 2018 1.640 1.675 1.640 1.675 81,100 +0.01(+0.78%)
Sep 10, 2018 1.659 1.662 1.640 1.662 16,162 +0.04(+2.50%)
Sep 07, 2018 1.630 1.649 1.622 1.622 18,100 -0.00(-0.19%)
Sep 06, 2018 1.640 1.640 1.620 1.625 26,300 -0.02(-0.93%)
Sep 05, 2018 1.670 1.670 1.640 1.640 20,681 -0.03(-1.80%)
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.