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 UNCHANGED
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 30, 2014 1.960 1.960 1.960 0 -0.06(-2.97%)
Sep 29, 2014 2.000 2.020 2.000 2.020 1,260 -0.01(-0.49%)
Sep 26, 2014 2.030 2.030 2.030 2.030 5,250 -0.01(-0.49%)
Sep 24, 2014 2.040 2.040 2.040 10,000 +0.00(+0.20%)
Sep 23, 2014 1.950 2.040 1.950 2.036 3,235 -0.13(-5.87%)
Sep 19, 2014 2.163 2.163 2.163 0 -0.04(-1.65%)
Sep 18, 2014 2.190 2.199 2.190 2.199 1,258 -0.00(-0.03%)
Sep 17, 2014 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Sep 16, 2014 2.198 2.204 2.198 2.200 4,200 +0.04(+1.85%)
Sep 15, 2014 2.140 2.160 2.130 2.160 2,000 +0.00(+0.00%)
Sep 12, 2014 2.160 2.160 2.160 2.160 1,000 -0.02(-0.87%)
Sep 11, 2014 2.179 2.179 2.179 2.179 9,000 -0.00(-0.05%)
Sep 10, 2014 2.150 2.180 2.150 2.180 11,400 +0.01(+0.46%)
Sep 09, 2014 2.170 2.170 2.170 2.170 100 -0.02(-0.91%)
Sep 08, 2014 2.190 2.230 2.190 2.190 6,700 -0.04(-2.01%)
Sep 04, 2014 2.235 2.235 2.235 0 +0.00(+0.19%)
Sep 03, 2014 2.234 2.234 2.231 2.231 3,500 +0.01(+0.48%)
Aug 29, 2014 2.220 2.220 2.220 0 -0.02(-0.89%)
Aug 28, 2014 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Aug 27, 2014 2.220 2.252 2.220 2.220 21,419 +0.01(+0.45%)
Aug 26, 2014 2.183 2.210 2.180 2.210 10,800 +0.02(+0.91%)
Aug 25, 2014 2.171 2.190 2.171 2.190 1,800 -0.04(-1.97%)
Aug 22, 2014 2.220 2.250 2.210 2.234 1,200 +0.00(+0.18%)
Aug 21, 2014 2.180 2.231 2.180 2.230 33,211 -0.02(-1.09%)
Aug 20, 2014 2.300 2.300 2.250 2.255 9,568 -0.13(-5.27%)
Aug 19, 2014 2.381 2.381 2.380 2.380 3,800 -0.14(-5.63%)
Aug 15, 2014 2.522 2.522 2.522 0 -0.00(-0.16%)
Aug 14, 2014 2.610 2.610 2.500 2.526 4,237 -0.07(-2.85%)
Aug 13, 2014 2.606 2.620 2.596 2.600 14,500 +0.01(+0.31%)
Aug 12, 2014 2.620 2.620 2.592 2.592 5,128 +0.11(+4.52%)
Aug 11, 2014 2.510 2.510 2.480 2.480 692 +0.03(+1.22%)
Aug 08, 2014 2.450 2.480 2.450 2.450 1,175 +0.01(+0.49%)
Aug 06, 2014 2.438 2.438 2.438 0 +0.02(+0.74%)
Aug 05, 2014 2.440 2.440 2.390 2.420 3,943 -0.02(-0.82%)
Aug 04, 2014 2.440 2.440 2.420 2.440 10,392 +0.08(+3.39%)
Aug 01, 2014 2.360 2.360 2.360 2.360 1,000 +0.04(+1.72%)
Jul 31, 2014 2.370 2.370 2.320 2.320 15,750 -0.08(-3.37%)
Jul 30, 2014 2.401 2.401 2.401 2.401 620 +0.00(+0.04%)
Jul 25, 2014 2.489 2.489 2.400 2.400 27,000 -0.07(-2.87%)
Jul 24, 2014 2.487 2.487 2.471 2.471 3,000 +0.04(+1.69%)
Jul 23, 2014 2.430 2.430 2.430 2.430 15,000 +0.02(+0.68%)
Jul 22, 2014 2.414 2.414 2.414 2.414 1,000 -0.01(-0.26%)
Jul 21, 2014 2.480 2.480 2.371 2.420 12,888 -0.08(-3.16%)
Jul 18, 2014 2.511 2.511 2.480 2.499 2,906 -0.03(-1.38%)
Jul 17, 2014 2.560 2.560 2.520 2.534 5,473 +0.00(+0.16%)
Jul 16, 2014 2.530 2.530 2.520 2.530 2,050 +0.01(+0.40%)
Jul 14, 2014 2.520 2.520 2.520 0 +0.00(+0.00%)
Jul 11, 2014 2.550 2.550 2.500 2.520 8,708 -0.06(-2.27%)
Jul 10, 2014 2.540 2.579 2.540 2.579 3,422 +0.01(+0.39%)
Jul 09, 2014 2.540 2.572 2.520 2.568 11,204 +0.03(+1.06%)
Jul 08, 2014 2.511 2.553 2.511 2.541 27,076 +0.00(+0.06%)
Jul 07, 2014 2.540 2.570 2.500 2.540 14,050 -0.04(-1.74%)
Jul 03, 2014 2.585 2.585 2.585 0 +0.12(+4.98%)
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.