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 +0.0095 (+3.86%)
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 29, 2019 0.6300 0.6316 0.6300 0.6316 5,000 +0.01(+2.07%)
Nov 27, 2019 0.6246 0.6280 0.6100 0.6188 109,600 -0.00(-0.03%)
Nov 26, 2019 0.6420 0.6420 0.6111 0.6190 84,612 -0.01(-1.75%)
Nov 25, 2019 0.6437 0.6437 0.6191 0.6300 38,675 -0.01(-1.95%)
Nov 22, 2019 0.6371 0.6425 0.6200 0.6425 26,600 +0.00(+0.39%)
Nov 21, 2019 0.6206 0.6400 0.6200 0.6400 63,165 +0.01(+1.59%)
Nov 20, 2019 0.6300 0.6321 0.6300 0.6300 45,700 -0.01(-1.56%)
Nov 19, 2019 0.6235 0.6400 0.6154 0.6400 36,482 +0.00(+0.16%)
Nov 18, 2019 0.6360 0.6400 0.6302 0.6390 14,797 +0.01(+1.27%)
Nov 15, 2019 0.6240 0.6500 0.6240 0.6310 10,700 -0.02(-3.30%)
Nov 14, 2019 0.6450 0.6684 0.6442 0.6525 90,725 -0.01(-1.02%)
Nov 13, 2019 0.6600 0.6755 0.6512 0.6592 62,224 -0.02(-2.74%)
Nov 12, 2019 0.6539 0.6778 0.6500 0.6778 172,938 +0.04(+6.74%)
Nov 11, 2019 0.6370 0.6625 0.6312 0.6350 70,433 -0.03(-4.51%)
Nov 08, 2019 0.6684 0.6900 0.6600 0.6650 88,200 -0.02(-3.34%)
Nov 07, 2019 0.6900 0.6900 0.6800 0.6880 75,199 -0.00(-0.03%)
Nov 06, 2019 0.7000 0.7050 0.6800 0.6882 115,232 -0.03(-4.42%)
Nov 05, 2019 0.7740 0.7740 0.7020 0.7200 294,971 -0.09(-11.48%)
Nov 04, 2019 0.8133 0.8190 0.8100 0.8134 26,010 -0.02(-2.36%)
Nov 01, 2019 0.8162 0.8331 0.8162 0.8331 400 +0.02(+2.22%)
Oct 31, 2019 0.8300 0.8389 0.8150 0.8150 43,787 +0.00(+0.32%)
Oct 30, 2019 0.8150 0.8200 0.8124 0.8124 13,012 -0.02(-1.88%)
Oct 29, 2019 0.8300 0.8300 0.8226 0.8280 8,100 -0.01(-1.31%)
Oct 28, 2019 0.8229 0.8478 0.8120 0.8390 19,262 +0.02(+2.32%)
Oct 25, 2019 0.8300 0.8397 0.8200 0.8200 63,600 -0.00(-0.30%)
Oct 24, 2019 0.8225 0.8225 0.8225 0.8225 278 -0.01(-1.61%)
Oct 23, 2019 0.8500 0.8506 0.8360 0.8360 9,501 -0.00(-0.48%)
Oct 22, 2019 0.8600 0.8600 0.8370 0.8400 10,551 -0.00(-0.43%)
Oct 21, 2019 0.8400 0.8654 0.8400 0.8436 56,626 -0.01(-0.99%)
Oct 18, 2019 0.8377 0.8565 0.8377 0.8520 9,600 +0.01(+1.27%)
Oct 17, 2019 0.8500 0.8500 0.8374 0.8413 5,703 -0.01(-1.02%)
Oct 16, 2019 0.8443 0.8500 0.8443 0.8500 9,646 -0.03(-3.51%)
Oct 15, 2019 0.8193 0.8809 0.8193 0.8809 59,400 +0.09(+11.37%)
Oct 14, 2019 0.7700 0.8255 0.7700 0.7910 13,215 -0.04(-4.70%)
Oct 11, 2019 0.8056 0.8300 0.8056 0.8300 18,600 +0.00(+0.12%)
Oct 09, 2019 0.8290 0.8290 0.8290 0 +0.01(+0.85%)
Oct 08, 2019 0.8200 0.8220 0.8063 0.8220 34,015 +0.00(+0.24%)
Oct 07, 2019 0.7800 0.8200 0.7800 0.8200 28,856 +0.03(+3.80%)
Oct 04, 2019 0.7768 0.7926 0.7768 0.7900 17,900 +0.02(+2.60%)
Oct 03, 2019 0.7890 0.7900 0.7700 0.7700 63,049 -0.02(-2.84%)
Oct 02, 2019 0.7950 0.8099 0.7849 0.7925 60,226 -0.00(-0.56%)
Oct 01, 2019 0.8020 0.8142 0.7900 0.7970 10,550 -0.04(-5.11%)
Sep 30, 2019 0.8581 0.8581 0.8399 0.8399 7,100 -0.01(-1.35%)
Sep 27, 2019 0.8750 0.8750 0.8407 0.8514 11,800 -0.01(-1.00%)
Sep 26, 2019 0.8310 0.8600 0.8310 0.8600 31,883 +0.03(+3.18%)
Sep 25, 2019 0.8230 0.8421 0.8230 0.8335 14,550 -0.02(-1.94%)
Sep 24, 2019 0.8500 0.8593 0.8352 0.8500 23,500 -0.01(-1.69%)
Sep 23, 2019 0.8442 0.8650 0.8442 0.8646 7,191 +0.03(+3.54%)
Sep 20, 2019 0.8720 0.8720 0.8350 0.8350 29,700 -0.04(-4.02%)
Sep 19, 2019 0.8762 0.8810 0.8700 0.8700 22,797 -0.00(-0.16%)
Sep 18, 2019 0.8450 0.8790 0.8450 0.8714 4,247 +0.03(+3.61%)
Sep 17, 2019 0.8730 0.8730 0.8410 0.8410 64,582 -0.02(-2.32%)
Sep 16, 2019 0.8799 0.8799 0.8610 0.8610 51,812 -0.00(-0.10%)
Sep 13, 2019 0.8205 0.8781 0.8205 0.8619 90,100 +0.06(+7.17%)
Sep 12, 2019 0.8000 0.8072 0.7850 0.8042 38,350 +0.02(+2.09%)
Sep 11, 2019 0.7935 0.8000 0.7847 0.7877 48,605 -0.02(-2.75%)
Sep 10, 2019 0.8100 0.8100 0.7960 0.8100 12,155 +0.01(+1.25%)
Sep 09, 2019 0.7880 0.8000 0.7880 0.8000 18,952 -0.00(-0.19%)
Sep 06, 2019 0.8090 0.8100 0.7948 0.8015 10,900 -0.00(-0.60%)
Sep 05, 2019 0.8110 0.8168 0.7900 0.8063 46,087 -0.00(-0.46%)
Sep 04, 2019 0.7900 0.8140 0.7800 0.8100 86,915 +0.02(+2.53%)
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.