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 (%)
Aug 31, 2016 2.850 2.850 2.700 2.773 25,586 -0.44(-13.57%)
Aug 30, 2016 3.280 3.280 3.190 3.209 13,386 -0.11(-3.34%)
Aug 29, 2016 3.315 3.320 3.309 3.320 13,738 +0.00(+0.00%)
Aug 26, 2016 3.310 3.360 3.290 3.320 42,391 +0.03(+0.91%)
Aug 25, 2016 3.280 3.340 3.280 3.290 21,409 +0.03(+0.92%)
Aug 24, 2016 3.360 3.360 3.250 3.260 21,045 -0.09(-2.69%)
Aug 23, 2016 3.350 3.360 3.350 3.350 13,314 +0.03(+0.90%)
Aug 22, 2016 3.360 3.360 3.311 3.320 16,580 -0.06(-1.64%)
Aug 19, 2016 3.379 3.379 3.375 3.375 2,530 -0.02(-0.66%)
Aug 18, 2016 3.415 3.428 3.398 3.398 2,261 +0.01(+0.23%)
Aug 17, 2016 3.347 3.390 3.315 3.390 19,163 -0.01(-0.29%)
Aug 16, 2016 3.255 3.400 3.250 3.400 19,705 +0.15(+4.62%)
Aug 15, 2016 3.230 3.250 3.230 3.250 28,550 +0.02(+0.62%)
Aug 12, 2016 3.217 3.250 3.217 3.230 14,135 +0.02(+0.71%)
Aug 11, 2016 3.240 3.240 3.207 3.207 15,401 -0.00(-0.08%)
Aug 10, 2016 3.217 3.240 3.200 3.210 5,847 +0.04(+1.26%)
Aug 09, 2016 3.180 3.180 3.161 3.170 15,870 +0.03(+1.10%)
Aug 08, 2016 3.240 3.240 3.130 3.136 26,437 -0.04(-1.40%)
Aug 05, 2016 3.250 3.250 3.163 3.180 49,038 -0.01(-0.31%)
Aug 04, 2016 3.228 3.228 3.170 3.190 6,970 -0.08(-2.47%)
Aug 03, 2016 3.230 3.281 3.220 3.271 10,568 +0.04(+1.27%)
Aug 02, 2016 3.150 3.230 3.150 3.230 1,638 +0.13(+4.19%)
Aug 01, 2016 3.150 3.150 3.100 3.100 3,759 +0.01(+0.36%)
Jul 29, 2016 3.090 3.110 3.085 3.089 14,400 +0.07(+2.16%)
Jul 28, 2016 2.941 3.024 2.941 3.024 14,033 +0.12(+4.26%)
Jul 27, 2016 2.930 2.940 2.900 2.900 17,617 +0.01(+0.35%)
Jul 26, 2016 2.830 2.890 2.830 2.890 5,120 +0.06(+2.12%)
Jul 25, 2016 2.833 2.833 2.812 2.830 7,200 -0.04(-1.39%)
Jul 22, 2016 2.850 2.870 2.850 2.870 10,700 +0.02(+0.70%)
Jul 21, 2016 2.800 2.865 2.800 2.850 70,675 +0.06(+2.15%)
Jul 20, 2016 2.803 2.803 2.790 2.790 31,437 -0.08(-2.63%)
Jul 19, 2016 2.670 2.870 2.670 2.865 23,342 +0.18(+6.53%)
Jul 18, 2016 2.671 2.690 2.662 2.690 7,370 +0.01(+0.36%)
Jul 15, 2016 2.728 2.730 2.680 2.680 78,955 -0.13(-4.49%)
Jul 14, 2016 2.800 2.830 2.800 2.806 14,148 +0.10(+3.54%)
Jul 13, 2016 2.710 2.710 2.700 2.710 1,560 +0.07(+2.62%)
Jul 12, 2016 2.620 2.650 2.620 2.641 6,070 +0.02(+0.79%)
Jul 11, 2016 2.610 2.620 2.598 2.620 19,220 +0.07(+2.66%)
Jul 08, 2016 2.520 2.552 2.520 2.552 56,507 -0.05(-1.85%)
Jul 07, 2016 2.600 2.600 2.600 2.600 1,550 +0.02(+0.78%)
Jul 05, 2016 2.600 2.610 2.560 2.580 58,286 -0.19(-6.86%)
Jul 01, 2016 2.770 2.770 2.770 0 +0.07(+2.59%)
Jun 30, 2016 2.660 2.700 2.645 2.700 72,250 +0.09(+3.45%)
Jun 29, 2016 2.997 3.020 2.503 2.610 53,421 -0.38(-12.74%)
Jun 28, 2016 2.960 2.991 2.934 2.991 6,200 +0.14(+4.75%)
Jun 27, 2016 2.849 2.855 2.782 2.855 6,850 +0.02(+0.54%)
Jun 24, 2016 2.890 2.890 2.840 2.840 2,295 -0.15(-5.02%)
Jun 23, 2016 3.018 3.018 2.990 2.990 2,300 +0.03(+1.06%)
Jun 22, 2016 2.990 2.990 2.958 2.958 11,447 -0.07(-2.36%)
Jun 21, 2016 3.080 3.080 3.030 3.030 11,433 +0.01(+0.33%)
Jun 20, 2016 3.000 3.020 3.000 3.020 4,005 +0.08(+2.72%)
Jun 17, 2016 3.010 3.010 2.940 2.940 6,050 -0.08(-2.71%)
Jun 16, 2016 2.981 3.022 2.960 3.022 57,185 -0.16(-5.06%)
Jun 15, 2016 3.220 3.220 3.183 3.183 1,600 -0.02(-0.53%)
Jun 14, 2016 3.141 3.203 3.141 3.200 29,648 +0.18(+5.96%)
Jun 13, 2016 2.970 3.030 2.970 3.020 24,850 -0.09(-2.89%)
Jun 10, 2016 3.080 3.148 3.080 3.110 37,800 -0.12(-3.72%)
Jun 09, 2016 3.228 3.241 3.228 3.230 5,120 -0.13(-3.87%)
Jun 08, 2016 3.420 3.420 3.360 3.360 53,100 +0.00(+0.00%)
Jun 07, 2016 3.330 3.370 3.330 3.360 6,720 +0.03(+0.90%)
Jun 06, 2016 3.278 3.330 3.278 3.330 5,506 +0.05(+1.52%)
Jun 03, 2016 3.300 3.300 3.280 3.280 6,316 +0.03(+1.04%)
Jun 02, 2016 3.120 3.246 3.120 3.246 337 +0.05(+1.44%)
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.