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

Lucara Diamond Corp (OP: LUCRF )

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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 31, 2013 0.7648 0.7648 0.7648 0.7648 20,000 -0.02(-2.82%)
May 29, 2013 0.7870 0.7870 0.7870 0 +0.06(+8.22%)
May 28, 2013 0.7170 0.7272 0.7090 0.7272 6,000 +0.08(+12.26%)
May 24, 2013 0.6478 0.6478 0.6478 0.6478 10,000 -0.05(-7.56%)
May 23, 2013 0.6978 0.7008 0.6955 0.7008 8,000 +0.01(+1.62%)
May 22, 2013 0.6650 0.6896 0.6650 0.6896 2,201 +0.03(+4.48%)
May 21, 2013 0.6774 0.6774 0.6289 0.6600 5,900 -0.02(-2.65%)
May 20, 2013 0.6780 0.6780 0.6780 0.6780 5,800 +0.05(+8.69%)
May 17, 2013 0.6238 0.6238 0.6238 0.6238 3,000 +0.06(+10.60%)
May 14, 2013 0.5640 0.5640 0.5640 0 +0.01(+2.69%)
May 13, 2013 0.5492 0.5492 0.5492 0.5492 239,745 -0.04(-7.31%)
May 07, 2013 0.5925 0.5925 0.5925 0 -0.01(-1.25%)
May 06, 2013 0.6000 0.6000 0.6000 0.6000 94,000 +0.02(+3.45%)
May 03, 2013 0.6090 0.6090 0.5800 0.5800 12,000 -0.02(-3.33%)
May 01, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 29, 2013 0.6000 0.6000 0.6000 0 +0.03(+6.08%)
Apr 26, 2013 0.5656 0.5656 0.5656 0.5656 100 +0.01(+1.74%)
Apr 25, 2013 0.5656 0.5656 0.5559 0.5559 2,100 -0.01(-1.09%)
Apr 24, 2013 0.5800 0.5800 0.5620 0.5620 1,616 -0.01(-1.40%)
Apr 22, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.03(+5.17%)
Apr 18, 2013 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Apr 17, 2013 0.5330 0.5330 0.5330 0.5330 2,500 +0.01(+1.85%)
Apr 16, 2013 0.5233 0.5233 0.5233 0.5233 500 +0.01(+1.28%)
Apr 15, 2013 0.5640 0.5640 0.5167 0.5167 8,820 -0.07(-12.42%)
Apr 11, 2013 0.5900 0.5900 0.5900 0 +0.01(+2.45%)
Apr 09, 2013 0.5759 0.5759 0.5759 0 -0.00(-0.36%)
Apr 04, 2013 0.5780 0.5780 0.5780 0 -0.04(-6.17%)
Apr 02, 2013 0.6160 0.6160 0.6160 0 -0.02(-2.81%)
Mar 27, 2013 0.6338 0.6338 0.6338 0 -0.01(-1.58%)
Mar 26, 2013 0.6440 0.6440 0.6440 0.6440 290 +0.00(+0.63%)
Mar 22, 2013 0.6400 0.6400 0.6400 0 +0.02(+3.56%)
Mar 19, 2013 0.6180 0.6180 0.6180 0 +0.04(+6.96%)
Mar 18, 2013 0.6080 0.6080 0.5778 0.5778 14,267 +0.06(+12.41%)
Mar 15, 2013 0.5140 0.5140 0.5140 0.5140 824 +0.00(+0.39%)
Mar 13, 2013 0.5120 0.5120 0.5120 0 -0.06(-10.18%)
Mar 12, 2013 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Mar 11, 2013 0.5810 0.5810 0.5400 0.5400 11,500 -0.02(-3.95%)
Mar 07, 2013 0.5622 0.5622 0.5622 20,000 -0.00(-0.85%)
Mar 06, 2013 0.5670 0.5670 0.5670 0.5670 30,200 -0.00(-0.39%)
Mar 05, 2013 0.5700 0.5780 0.5692 0.5692 33,500 -0.02(-2.88%)
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.