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 (%)
May 30, 2012 0.9475 0.9475 0.9475 0.9475 0 -0.02(-1.71%)
May 29, 2012 0.9840 0.9840 0.9640 0.9640 11,500 +0.02(+2.61%)
May 25, 2012 0.9490 0.9490 0.9395 0.9395 5,350 -0.01(-0.90%)
May 24, 2012 0.9480 0.9480 0.9480 0.9480 1,000 +0.01(+1.07%)
May 23, 2012 0.9285 0.9380 0.9315 0.9380 12,000 -0.00(-0.21%)
May 21, 2012 0.9400 0.9400 0.9400 0 -0.03(-2.69%)
May 18, 2012 0.9500 0.9660 0.9351 0.9660 21,610 +0.02(+1.79%)
May 17, 2012 0.9510 0.9510 0.9490 0.9490 1,200 -0.01(-1.15%)
May 16, 2012 0.9855 0.9855 0.9600 0.9600 1,757 -0.06(-5.88%)
May 15, 2012 1.020 1.020 1.020 1.020 22,718 +0.00(+0.25%)
May 14, 2012 1.018 1.018 1.018 1.018 20,000 -0.01(-1.21%)
May 09, 2012 1.030 1.030 1.030 0 -0.00(-0.39%)
May 08, 2012 1.030 1.040 1.030 1.034 2,801 +0.08(+8.80%)
May 07, 2012 0.9520 0.9520 0.9504 0.9504 21,000 +0.00(+0.04%)
May 04, 2012 0.9500 0.9500 0.9500 0.9500 117 -0.11(-10.38%)
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%)
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.