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

Lucara Diamond Corp (OP: LUCRF )

0.2640 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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 26, 2012 1.060 1.060 1.060 0 +0.03(+2.73%)
Apr 25, 2012 1.070 1.070 1.032 1.032 8,800 -0.04(-3.57%)
Apr 24, 2012 1.070 1.080 1.047 1.070 52,000 +0.03(+2.53%)
Apr 23, 2012 1.050 1.050 1.010 1.044 6,590 +0.13(+13.68%)
Apr 19, 2012 0.9180 0.9180 0.9180 0 -0.03(-2.75%)
Apr 18, 2012 0.9500 0.9500 0.9422 0.9440 3,973 -0.02(-2.43%)
Apr 17, 2012 0.9690 0.9700 0.9675 0.9675 53,960 +0.02(+1.84%)
Apr 16, 2012 0.9840 0.9840 0.9500 0.9500 3,000 -0.06(-5.94%)
Apr 12, 2012 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 11, 2012 0.9820 0.9820 0.9800 0.9800 936 -0.04(-3.92%)
Apr 10, 2012 1.002 1.020 1.002 1.020 1,200 -0.03(-2.86%)
Apr 05, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
Apr 03, 2012 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 30, 2012 1.080 1.080 1.080 0 +0.02(+1.89%)
Mar 29, 2012 1.060 1.060 1.036 1.060 16,700 +0.00(+0.38%)
Mar 28, 2012 1.022 1.056 1.040 1.056 2,112 -0.01(-1.03%)
Mar 27, 2012 1.067 1.067 1.067 1.067 1,524 +0.00(+0.00%)
Mar 23, 2012 1.067 1.067 1.067 0 +0.02(+1.62%)
Mar 22, 2012 1.050 1.050 1.050 1.050 796 -0.02(-2.14%)
Mar 21, 2012 1.103 1.103 1.073 1.073 3,000 +0.00(+0.28%)
Mar 15, 2012 1.070 1.070 1.070 0 -0.02(-1.83%)
Mar 14, 2012 1.082 1.113 1.080 1.090 7,717 -0.01(-0.51%)
Mar 13, 2012 1.096 1.096 1.096 1.096 10,000 -0.02(-2.18%)
Mar 12, 2012 1.080 1.120 1.080 1.120 1,862 +0.05(+4.67%)
Mar 09, 2012 1.090 1.092 1.070 1.070 21,290 -0.02(-1.83%)
Mar 08, 2012 1.090 1.090 1.090 1.090 4,580 +0.03(+3.22%)
Mar 07, 2012 1.020 1.056 1.020 1.056 2,530 +0.03(+3.28%)
Mar 06, 2012 1.010 1.022 1.010 1.022 2,107 -0.06(-5.32%)
Mar 02, 2012 1.080 1.080 1.080 0 -0.05(-4.60%)
Mar 01, 2012 1.162 1.162 1.131 1.132 2,500 +0.06(+5.80%)
Feb 28, 2012 1.070 1.070 1.070 0 -0.08(-6.75%)
Feb 27, 2012 1.133 1.147 1.133 1.147 5,000 -0.04(-3.33%)
Feb 24, 2012 1.187 1.187 1.187 1.187 1,000 +0.08(+6.94%)
Feb 22, 2012 1.110 1.110 1.110 0 -0.02(-1.77%)
Feb 21, 2012 1.130 1.130 1.130 1.130 1,000 +0.07(+6.70%)
Feb 16, 2012 1.059 1.059 1.059 1,000 -0.00(-0.09%)
Feb 15, 2012 1.090 1.090 1.051 1.060 6,451 -0.05(-4.93%)
Feb 13, 2012 1.115 1.115 1.115 0 +0.09(+9.31%)
Feb 10, 2012 1.053 1.054 1.020 1.020 4,930 +0.03(+2.87%)
Feb 09, 2012 0.9825 1.001 0.9825 0.9915 4,000 -0.01(-1.15%)
Feb 08, 2012 1.009 1.009 1.003 1.003 2,019 -0.00(-0.10%)
Feb 07, 2012 1.016 1.020 1.004 1.004 20,300 -0.02(-2.38%)
Feb 06, 2012 1.088 1.088 1.028 1.028 22,000 -0.03(-3.06%)
Feb 03, 2012 1.040 1.083 1.040 1.061 11,645 +0.05(+5.05%)
Feb 02, 2012 1.026 1.030 0.9960 1.010 95,795 +0.03(+2.59%)
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.