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 (%)
Dec 31, 2021 0.4526 0.4600 0.4500 0.4600 34,100 +0.01(+1.70%)
Dec 30, 2021 0.4411 0.4539 0.4400 0.4523 35,195 +0.00(+0.31%)
Dec 29, 2021 0.4479 0.4600 0.4479 0.4509 21,090 -0.03(-5.87%)
Dec 28, 2021 0.4100 0.4790 0.4100 0.4790 50,900 +0.04(+8.86%)
Dec 27, 2021 0.4660 0.4990 0.4400 0.4400 18,200 +0.01(+2.59%)
Dec 23, 2021 0.4210 0.4300 0.4210 0.4289 7,900 +0.01(+1.88%)
Dec 22, 2021 0.4000 0.4210 0.4000 0.4210 145,850 +0.02(+5.25%)
Dec 21, 2021 0.4064 0.4186 0.4000 0.4000 199,040 -0.02(-4.28%)
Dec 20, 2021 0.4141 0.4179 0.4100 0.4179 11,385 -0.01(-2.41%)
Dec 17, 2021 0.4122 0.4282 0.4122 0.4282 32,807 +0.01(+2.74%)
Dec 16, 2021 0.4168 0.4168 0.4168 0.4168 100 +0.01(+3.42%)
Dec 15, 2021 0.4025 0.4050 0.4025 0.4030 42,275 -0.01(-1.71%)
Dec 14, 2021 0.4090 0.4156 0.4080 0.4100 39,300 -0.01(-1.23%)
Dec 13, 2021 0.4303 0.4303 0.4048 0.4151 48,260 -0.01(-3.47%)
Dec 10, 2021 0.4300 0.4333 0.4250 0.4300 115,225 -0.00(-0.90%)
Dec 09, 2021 0.4360 0.4500 0.4298 0.4339 10,890 -0.01(-2.19%)
Dec 08, 2021 0.4640 0.4640 0.4375 0.4436 17,500 -0.01(-3.14%)
Dec 07, 2021 0.4539 0.4599 0.4494 0.4580 24,059 +0.01(+2.60%)
Dec 06, 2021 0.4541 0.4541 0.4464 0.4464 28,629 -0.01(-1.78%)
Dec 03, 2021 0.4572 0.4572 0.4455 0.4545 31,839 +0.00(+0.07%)
Dec 02, 2021 0.4600 0.4624 0.4485 0.4542 27,873 -0.01(-2.32%)
Dec 01, 2021 0.4650 0.4673 0.4568 0.4650 45,200 -0.00(-0.49%)
Nov 29, 2021 0.4673 0.4673 0.4673 10 +0.00(+0.52%)
Nov 26, 2021 0.4750 0.4800 0.4603 0.4649 35,190 -0.04(-7.02%)
Nov 24, 2021 0.5000 0.5025 0.4999 0.5000 6,220 +0.00(+0.62%)
Nov 23, 2021 0.4850 0.4969 0.4800 0.4969 39,020 -0.01(-2.11%)
Nov 22, 2021 0.4963 0.5118 0.4950 0.5076 47,452 +0.02(+3.59%)
Nov 19, 2021 0.5017 0.5103 0.4900 0.4900 27,700 -0.02(-3.98%)
Nov 18, 2021 0.5011 0.5103 0.5011 0.5103 4,322 +0.00(+0.06%)
Nov 17, 2021 0.5165 0.5250 0.5100 0.5100 28,550 -0.01(-1.47%)
Nov 16, 2021 0.5348 0.5348 0.5175 0.5176 9,017 -0.02(-3.25%)
Nov 15, 2021 0.5350 0.5350 0.5189 0.5350 12,362 +0.02(+2.88%)
Nov 12, 2021 0.5174 0.5200 0.5174 0.5200 11,000 +0.00(+0.74%)
Nov 11, 2021 0.5300 0.5300 0.5162 0.5162 17,214 -0.03(-4.67%)
Nov 09, 2021 0.5490 0.5490 0.5363 0.5415 7,049 +0.00(+0.56%)
Nov 08, 2021 0.5348 0.5385 0.5300 0.5385 20,050 +0.01(+1.60%)
Nov 05, 2021 0.5287 0.5418 0.5250 0.5300 51,029 -0.00(-0.54%)
Nov 04, 2021 0.5355 0.5355 0.5275 0.5329 30,620 +0.01(+1.60%)
Nov 03, 2021 0.5243 0.5245 0.5208 0.5245 11,285 +0.00(+0.71%)
Nov 02, 2021 0.5089 0.5208 0.5089 0.5208 21,182 +0.02(+3.79%)
Nov 01, 2021 0.4960 0.4899 0.4899 0.5018 24,600 +0.01(+2.43%)
Oct 29, 2021 0.5005 0.5010 0.4870 0.4899 92,000 -0.01(-1.76%)
Oct 28, 2021 0.5000 0.5025 0.4895 0.4987 52,038 +0.00(+0.24%)
Oct 27, 2021 0.5009 0.5009 0.4939 0.4975 18,110 -0.00(-0.42%)
Oct 26, 2021 0.5127 0.4996 0.4996 2,450 -0.03(-4.84%)
Oct 25, 2021 0.5125 0.5250 0.5125 0.5250 8,750 +0.00(+0.44%)
Oct 22, 2021 0.5020 0.5260 0.5020 0.5227 12,983 +0.02(+4.29%)
Oct 21, 2021 0.5073 0.5100 0.5012 0.5012 12,593 -0.00(-0.77%)
Oct 20, 2021 0.5051 0.5051 0.5051 0.5051 250 -0.00(-0.63%)
Oct 19, 2021 0.5045 0.5083 0.4970 0.5083 13,804 -0.01(-0.97%)
Oct 18, 2021 0.5188 0.5198 0.5046 0.5133 33,683 +0.00(+0.65%)
Oct 15, 2021 0.5100 0.5100 0.5073 0.5100 8,625 -0.00(-0.82%)
Oct 14, 2021 0.5119 0.5142 0.5100 0.5142 18,450 +0.02(+3.38%)
Oct 13, 2021 0.5000 0.5057 0.4900 0.4974 36,475 -0.00(-0.32%)
Oct 12, 2021 0.5100 0.5150 0.4990 0.4990 33,500 -0.02(-3.57%)
Oct 11, 2021 0.5168 0.5200 0.5168 0.5175 10,000 +0.00(+0.80%)
Oct 08, 2021 0.5060 0.5134 0.5000 0.5134 5,115 +0.01(+2.33%)
Oct 07, 2021 0.5100 0.5185 0.5017 0.5017 34,351 +0.01(+2.39%)
Oct 06, 2021 0.4900 0.4900 0.4900 0.4900 157 +0.00(+0.00%)
Oct 05, 2021 0.4900 0.4910 0.4900 0.4900 7,152 -0.02(-3.66%)
Oct 04, 2021 0.4928 0.5086 0.4928 0.5086 8,424 +0.02(+3.21%)
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.