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 (%)
Sep 29, 2011 0.8826 0.8826 0.8826 0.8826 0 -0.00(-0.54%)
Sep 28, 2011 0.8885 0.8885 0.8872 0.8874 55,000 -0.02(-1.92%)
Sep 27, 2011 0.9048 0.9048 0.9048 0.9048 4,186 +0.01(+1.58%)
Sep 26, 2011 0.8907 0.8907 0.8907 0.8907 2,659 -0.01(-1.03%)
Sep 23, 2011 0.9320 0.9320 0.9000 0.9000 8,000 -0.13(-12.71%)
Sep 21, 2011 1.031 1.031 1.031 0 +0.07(+6.99%)
Sep 19, 2011 0.9636 0.9636 0.9636 0 -0.00(-0.15%)
Sep 15, 2011 0.9650 0.9650 0.9650 0.9650 0 +0.03(+3.21%)
Sep 14, 2011 0.9350 0.9350 0.9350 0.9350 5,140 +0.04(+3.89%)
Sep 12, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.06(-6.21%)
Sep 08, 2011 0.9596 0.9596 0.9596 0 +0.01(+1.01%)
Sep 06, 2011 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 01, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 31, 2011 0.9773 0.9800 0.9773 0.9800 1,017 +0.03(+2.66%)
Aug 30, 2011 0.9300 0.9546 0.9300 0.9546 15,399 +0.04(+3.96%)
Aug 29, 2011 0.9255 0.9255 0.9031 0.9182 10,855 +0.02(+2.37%)
Aug 26, 2011 0.8969 0.8969 0.8969 0.8969 5,000 -0.01(-1.23%)
Aug 25, 2011 0.9081 0.9081 0.9081 0.9081 500 +0.05(+5.59%)
Aug 24, 2011 0.8600 0.8600 0.8600 0.8600 3,477 +0.00(+0.00%)
Aug 23, 2011 0.8600 0.8600 0.8600 0.8600 2,000 -0.05(-5.37%)
Aug 22, 2011 0.9088 0.9088 0.9088 0.9088 3,701 +0.10(+11.88%)
Aug 19, 2011 0.8494 0.8577 0.7880 0.8123 29,566 -0.07(-7.97%)
Aug 18, 2011 0.8900 0.8914 0.8826 0.8826 13,988 -0.04(-4.38%)
Aug 17, 2011 0.9450 0.9450 0.9024 0.9230 38,452 -0.03(-2.84%)
Aug 15, 2011 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Aug 12, 2011 0.9223 0.9263 0.9050 0.9050 5,100 -0.05(-5.33%)
Aug 11, 2011 0.9460 0.9560 0.9460 0.9560 700 +0.03(+2.71%)
Aug 09, 2011 0.9308 0.9308 0.9308 0.9308 0 -0.03(-3.61%)
Aug 08, 2011 0.9660 0.9660 0.9657 0.9657 36,300 -0.01(-1.13%)
Aug 05, 2011 1.032 1.034 0.9001 0.9767 246,900 -0.05(-4.50%)
Aug 04, 2011 1.063 1.066 1.022 1.023 57,400 -0.13(-11.15%)
Aug 03, 2011 1.122 1.151 1.122 1.151 20,400 -0.02(-1.81%)
Aug 02, 2011 1.172 1.172 1.172 1.172 1,000 +0.00(+0.19%)
Jul 29, 2011 1.170 1.170 1.170 0 -0.04(-3.28%)
Jul 28, 2011 1.210 1.210 1.210 1.210 500 -0.03(-2.41%)
Jul 27, 2011 1.240 1.240 1.240 1.240 400 +0.01(+0.78%)
Jul 26, 2011 1.208 1.230 1.208 1.230 545 +0.04(+3.36%)
Jul 25, 2011 1.190 1.190 1.190 1.190 8,266 -0.00(-0.18%)
Jul 21, 2011 1.192 1.192 1.192 0 -0.02(-1.45%)
Jul 20, 2011 1.210 1.210 1.210 1.210 4,100 +0.04(+3.50%)
Jul 18, 2011 1.169 1.169 1.169 0 -0.01(-0.95%)
Jul 15, 2011 1.180 1.180 1.180 1.180 1,000 +0.01(+0.85%)
Jul 14, 2011 1.170 1.170 1.170 1.170 3,487 +0.00(+0.09%)
Jul 12, 2011 1.169 1.169 1.169 0 +0.00(+0.26%)
Jul 11, 2011 1.209 1.209 1.166 1.166 5,300 -0.04(-3.44%)
Jul 08, 2011 1.195 1.208 1.194 1.208 14,000 -0.01(-1.08%)
Jul 07, 2011 1.212 1.221 1.200 1.221 2,990 +0.05(+4.49%)
Jul 06, 2011 1.191 1.191 1.168 1.168 2,200 -0.04(-3.48%)
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.