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 (%)
Jun 30, 2022 0.4700 0.4700 0.4668 0.4700 18,752 +0.00(+0.00%)
Jun 29, 2022 0.4700 0.4794 0.4700 0.4700 21,707 +0.00(+0.23%)
Jun 28, 2022 0.5000 0.5046 0.4689 0.4689 98,194 -0.02(-5.00%)
Jun 27, 2022 0.5072 0.5072 0.4850 0.4936 26,490 -0.02(-3.56%)
Jun 24, 2022 0.4977 0.5118 0.4942 0.5118 32,285 +0.03(+6.63%)
Jun 23, 2022 0.5100 0.5100 0.4735 0.4800 44,913 -0.04(-8.38%)
Jun 22, 2022 0.5165 0.5239 0.5101 0.5239 14,105 -0.02(-3.71%)
Jun 21, 2022 0.5330 0.5591 0.5330 0.5441 24,639 -0.02(-2.84%)
Jun 17, 2022 0.5200 0.5670 0.5200 0.5600 40,676 +0.01(+2.58%)
Jun 16, 2022 0.5214 0.5459 0.5028 0.5459 74,336 -0.00(-0.02%)
Jun 15, 2022 0.5388 0.5540 0.5220 0.5460 24,862 +0.02(+3.02%)
Jun 14, 2022 0.5100 0.5400 0.5100 0.5300 52,519 +0.02(+4.21%)
Jun 13, 2022 0.5179 0.5205 0.4969 0.5086 151,383 -0.03(-4.74%)
Jun 10, 2022 0.5193 0.5350 0.5165 0.5339 29,500 -0.01(-1.60%)
Jun 09, 2022 0.5650 0.5650 0.5353 0.5426 53,706 -0.01(-2.13%)
Jun 08, 2022 0.5376 0.5544 0.5376 0.5544 46,868 +0.00(+0.80%)
Jun 07, 2022 0.5343 0.5500 0.5343 0.5500 42,911 +0.00(+0.02%)
Jun 06, 2022 0.5240 0.5499 0.5200 0.5499 43,269 +0.04(+8.83%)
Jun 03, 2022 0.5000 0.5053 0.5000 0.5053 5,320 +0.02(+3.12%)
Jun 02, 2022 0.4907 0.4907 0.4789 0.4900 11,982 +0.01(+2.08%)
Jun 01, 2022 0.4800 0.4800 0.4800 0.4800 4,080 +0.01(+1.05%)
May 31, 2022 0.4904 0.4904 0.4711 0.4750 7,403 -0.01(-1.72%)
May 27, 2022 0.4871 0.4871 0.4833 0.4833 520 -0.01(-1.59%)
May 26, 2022 0.4914 0.4914 0.4900 0.4911 4,330 +0.00(+0.74%)
May 25, 2022 0.4770 0.4875 0.4770 0.4875 7,500 +0.01(+1.77%)
May 24, 2022 0.4816 0.4816 0.4790 0.4790 5,200 +0.00(+0.42%)
May 23, 2022 0.4770 0.4770 0.4770 0.4770 1,000 +0.02(+4.38%)
May 20, 2022 0.4509 0.4570 0.4507 0.4570 24,980 -0.00(-0.65%)
May 19, 2022 0.4600 0.4600 0.4600 0.4600 1,420 +0.00(+0.37%)
May 18, 2022 0.4507 0.4583 0.4507 0.4583 1,355 +0.00(+0.42%)
May 17, 2022 0.4600 0.4600 0.4564 0.4564 2,000 -0.00(-0.07%)
May 16, 2022 0.4512 0.4567 0.4512 0.4567 7,525 -0.01(-2.56%)
May 13, 2022 0.4597 0.4687 0.4597 0.4687 19,050 +0.02(+4.16%)
May 12, 2022 0.4594 0.4626 0.4500 0.4500 8,455 -0.02(-4.17%)
May 11, 2022 0.4720 0.4720 0.4675 0.4696 4,165 +0.01(+2.09%)
May 10, 2022 0.4628 0.4678 0.4584 0.4600 41,913 +0.01(+1.50%)
May 09, 2022 0.4673 0.4673 0.4532 0.4532 190,500 -0.02(-4.59%)
May 06, 2022 0.4900 0.4912 0.4750 0.4750 13,200 -0.01(-1.29%)
May 05, 2022 0.4928 0.4941 0.4812 0.4812 1,762 +0.00(+0.25%)
May 04, 2022 0.4800 0.4800 0.4800 0.4800 51,460 +0.00(+0.00%)
May 03, 2022 0.4800 0.4800 0.4800 0.4800 5,500 +0.01(+1.63%)
May 02, 2022 0.4676 0.4727 0.4650 0.4723 6,200 +0.00(+0.40%)
Apr 29, 2022 0.4704 0.4704 0.4704 0.4704 490 +0.00(+0.60%)
Apr 28, 2022 0.4676 0.4676 0.4676 0.4676 900 +0.00(+0.54%)
Apr 27, 2022 0.4650 0.4651 0.4650 0.4651 8,991 -0.01(-1.21%)
Apr 26, 2022 0.4635 0.4708 0.4635 0.4708 199,000 +0.00(+0.21%)
Apr 25, 2022 0.4600 0.4698 0.4600 0.4698 11,041 +0.01(+2.98%)
Apr 22, 2022 0.4900 0.5000 0.4562 0.4562 25,100 -0.03(-6.97%)
Apr 21, 2022 0.5331 0.5331 0.4904 0.4904 47,720 -0.04(-8.01%)
Apr 20, 2022 0.5331 0.5331 0.5330 0.5331 990 +0.01(+1.62%)
Apr 19, 2022 0.5300 0.5300 0.5246 0.5246 15,990 -0.01(-1.09%)
Apr 18, 2022 0.5346 0.5346 0.5304 0.5304 7,300 -0.00(-0.09%)
Apr 14, 2022 0.5459 0.5459 0.5309 0.5309 24,470 -0.01(-1.99%)
Apr 13, 2022 0.5417 0.5417 0.5417 0.5417 1,000 +0.01(+2.15%)
Apr 12, 2022 0.5303 0.5303 0.5303 0.5303 5,000 -0.01(-2.70%)
Apr 11, 2022 0.5263 0.5500 0.5263 0.5450 35,304 +0.03(+4.81%)
Apr 08, 2022 0.5138 0.5210 0.5138 0.5200 57,001 +0.01(+1.17%)
Apr 07, 2022 0.5100 0.5148 0.5057 0.5140 53,150 -0.01(-1.15%)
Apr 06, 2022 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.92%)
Apr 05, 2022 0.5205 0.5305 0.5205 0.5302 752 +0.01(+1.92%)
Apr 04, 2022 0.5202 0.5393 0.5176 0.5202 80,800 -0.01(-1.98%)
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.