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 (%)
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%)
Mar 04, 2013 0.5710 0.5861 0.5710 0.5861 2,190 +0.02(+4.10%)
Feb 28, 2013 0.5630 0.5630 0.5630 0 -0.03(-5.01%)
Feb 19, 2013 0.5927 0.5927 0.5927 0 +0.01(+1.21%)
Feb 15, 2013 0.5828 0.5858 0.5826 0.5856 40,000 -0.01(-2.40%)
Feb 12, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.13%)
Feb 08, 2013 0.5992 0.5992 0.5992 0 -0.00(-0.32%)
Feb 07, 2013 0.6171 0.6171 0.5961 0.6011 50,000 -0.01(-1.86%)
Feb 06, 2013 0.5960 0.6180 0.5960 0.6125 54,000 -0.01(-1.38%)
Feb 04, 2013 0.6180 0.6211 0.6180 0.6211 20,000 -0.00(-0.78%)
Feb 01, 2013 0.6250 0.6350 0.6250 0.6260 22,170 -0.03(-4.57%)
Jan 31, 2013 0.6240 0.6560 0.6240 0.6560 11,100 +0.01(+2.18%)
Jan 30, 2013 0.6420 0.6420 0.6420 0.6420 10,000 +0.02(+3.88%)
Jan 29, 2013 0.6180 0.6180 0.6180 0.6180 10,000 -0.00(-0.32%)
Jan 28, 2013 0.6200 0.6200 0.6200 0.6200 12,000 +0.00(+0.16%)
Jan 25, 2013 0.6300 0.6300 0.6190 0.6190 10,733 -0.00(-0.48%)
Jan 24, 2013 0.6150 0.6220 0.6130 0.6220 11,653 -0.02(-2.81%)
Jan 23, 2013 0.6340 0.6400 0.6250 0.6400 25,000 +0.01(+1.59%)
Jan 22, 2013 0.6400 0.6400 0.6191 0.6300 20,748 +0.00(+0.32%)
Jan 18, 2013 0.6300 0.6610 0.6280 0.6280 60,960 -0.03(-4.12%)
Jan 15, 2013 0.6550 0.6550 0.6550 0.6550 0 +0.01(+1.31%)
Jan 14, 2013 0.6465 0.6465 0.6465 0.6465 2,000 -0.02(-2.93%)
Jan 10, 2013 0.6660 0.6660 0.6660 0 +0.00(+0.30%)
Jan 08, 2013 0.6640 0.6640 0.6640 0 +0.04(+6.58%)
Jan 07, 2013 0.6230 0.6230 0.6230 0.6230 9,000 -0.03(-4.89%)
Jan 03, 2013 0.6550 0.6550 0.6550 0.6550 0 +0.04(+5.71%)
Dec 31, 2012 0.6196 0.6196 0.6196 0 -0.01(-1.81%)
Dec 24, 2012 0.6310 0.6310 0.6310 0.6310 0 +0.02(+3.78%)
Dec 21, 2012 0.6080 0.6080 0.6080 0.6080 18,110 -0.02(-3.31%)
Dec 20, 2012 0.6288 0.6288 0.6288 0.6288 7,300 +0.01(+0.87%)
Dec 14, 2012 0.6234 0.6234 0.6234 0 -0.02(-3.50%)
Dec 12, 2012 0.6460 0.6460 0.6460 0 +0.03(+4.60%)
Dec 11, 2012 0.6176 0.6176 0.6176 0.6176 9,000 -0.02(-3.30%)
Dec 06, 2012 0.6387 0.6387 0.6387 0 +0.03(+4.70%)
Dec 04, 2012 0.6100 0.6100 0.6100 0 +0.01(+1.96%)
Nov 30, 2012 0.5983 0.5983 0.5983 0.5983 62,686 -0.00(-0.28%)
Nov 29, 2012 0.6275 0.6275 0.6000 0.6000 4,500 -0.02(-3.23%)
Nov 28, 2012 0.6052 0.6200 0.6052 0.6200 2,900 -0.04(-6.39%)
Nov 27, 2012 0.6510 0.6623 0.6510 0.6623 20,385 +0.03(+4.14%)
Nov 24, 2012 0.6360 0.6360 0.6360 0 +0.00(+0.00%)
Nov 23, 2012 0.6360 0.6360 0.6360 0.6360 1,000 +0.05(+8.63%)
Nov 16, 2012 0.5855 0.5855 0.5855 0.5855 0 -0.01(-1.93%)
Nov 12, 2012 0.5970 0.5970 0.5970 0 -0.04(-5.69%)
Nov 09, 2012 0.6310 0.6350 0.6310 0.6330 7,500 +0.01(+1.12%)
Nov 07, 2012 0.6260 0.6260 0.6260 0 -0.01(-2.19%)
Nov 06, 2012 0.6400 0.6400 0.6400 0.6400 7,500 +0.02(+3.56%)
Nov 04, 2012 0.6180 0.6180 0.6180 0.6180 0 +0.00(+0.00%)
Nov 02, 2012 0.6180 0.6180 0.6180 0.6180 1,000 +0.01(+2.15%)
Nov 01, 2012 0.5960 0.6050 0.5960 0.6050 2,901 +0.01(+1.51%)
Oct 26, 2012 0.5960 0.5960 0.5960 0 -0.02(-3.25%)
Oct 25, 2012 0.6160 0.6160 0.6160 0.6160 2,000 +0.01(+1.15%)
Oct 24, 2012 0.6090 0.6090 0.6090 0.6090 2,501 +0.00(+0.00%)
Oct 22, 2012 0.6090 0.6090 0.6090 0 -0.01(-1.77%)
Oct 12, 2012 0.6200 0.6200 0.6200 0.6200 0 +0.10(+18.96%)
Oct 09, 2012 0.5212 0.5212 0.5212 0 -0.03(-5.24%)
Oct 08, 2012 0.5530 0.5650 0.5500 0.5500 69,500 -0.03(-5.17%)
Oct 06, 2012 0.5910 0.5910 0.5800 0.5800 2,251 +0.00(+0.00%)
Oct 05, 2012 0.5910 0.5910 0.5800 0.5800 2,251 -0.01(-2.36%)
Oct 02, 2012 0.5940 0.5940 0.5940 0 -0.02(-3.85%)
Sep 25, 2012 0.6178 0.6178 0.6178 0.6178 0 -0.06(-9.41%)
Sep 18, 2012 0.6820 0.6820 0.6820 0 -0.09(-12.11%)
Sep 17, 2012 0.7760 0.7760 0.7760 0.7760 2,000 +0.03(+3.60%)
Sep 14, 2012 0.7534 0.7534 0.7490 0.7490 2,770 +0.00(+0.19%)
Sep 13, 2012 0.7328 0.7476 0.7328 0.7476 8,330 +0.02(+3.06%)
Sep 12, 2012 0.7370 0.7370 0.7254 0.7254 5,165 -0.02(-2.76%)
Sep 11, 2012 0.7600 0.8000 0.7416 0.7460 6,716 +0.07(+11.18%)
Sep 10, 2012 0.6775 0.6775 0.6700 0.6710 12,000 +0.00(+0.15%)
Sep 07, 2012 0.6700 0.6700 0.6700 0.6700 6,000 +0.01(+1.67%)
Sep 05, 2012 0.6590 0.6590 0.6590 0 -0.02(-2.51%)
Sep 04, 2012 0.6760 0.6760 0.6760 0.6760 762 +0.02(+3.68%)
Aug 31, 2012 0.6520 0.6520 0.6520 0.6520 1,153 -0.04(-5.23%)
Aug 29, 2012 0.6880 0.6880 0.6880 0 +0.08(+12.97%)
Aug 24, 2012 0.6090 0.6090 0.6090 0 -0.01(-2.33%)
Aug 21, 2012 0.6235 0.6235 0.6235 0 +0.02(+3.74%)
Aug 20, 2012 0.6010 0.6010 0.6010 0.6010 510 +0.02(+3.53%)
Aug 16, 2012 0.5805 0.5805 0.5805 0 +0.03(+5.16%)
Aug 14, 2012 0.5520 0.5520 0.5520 0 +0.00(+0.27%)
Aug 13, 2012 0.5470 0.5570 0.5470 0.5505 7,000 -0.05(-8.55%)
Aug 11, 2012 0.6262 0.6262 0.6020 0.6020 5,200 +0.00(+0.00%)
Aug 10, 2012 0.6262 0.6262 0.6020 0.6020 5,200 -0.04(-5.94%)
Aug 09, 2012 0.6400 0.6400 0.6400 0.6400 10,000 +0.08(+15.11%)
Aug 07, 2012 0.5560 0.5560 0.5560 0 +0.01(+1.65%)
Aug 03, 2012 0.5470 0.5470 0.5470 0 -0.01(-1.87%)
Aug 01, 2012 0.5574 0.5574 0.5574 0 +0.00(+0.61%)
Jul 30, 2012 0.5540 0.5540 0.5540 0 -0.01(-1.07%)
Jul 27, 2012 0.6010 0.6010 0.5590 0.5600 12,900 +0.02(+2.79%)
Jul 26, 2012 0.5448 0.5448 0.5448 0.5448 1,000 +0.02(+4.79%)
Jul 25, 2012 0.5199 0.5199 0.5199 0.5199 5,000 +0.03(+5.24%)
Jul 24, 2012 0.5220 0.5220 0.4940 0.4940 9,000 -0.08(-13.56%)
Jul 23, 2012 0.5715 0.5715 0.5715 0.5715 2,000 +0.03(+5.64%)
Jul 19, 2012 0.5410 0.5410 0.5410 0 +0.03(+6.60%)
Jul 18, 2012 0.5075 0.5075 0.5075 0.5075 1,000 -0.00(-0.29%)
Jul 17, 2012 0.5190 0.5190 0.4956 0.5090 36,450 -0.09(-14.60%)
Jul 16, 2012 0.6170 0.6200 0.5960 0.5960 9,644 -0.00(-0.33%)
Jul 12, 2012 0.5980 0.5980 0.5980 0 -0.02(-3.55%)
Jul 11, 2012 0.6199 0.6200 0.6199 0.6200 8,000 +0.01(+0.91%)
Jul 10, 2012 0.6272 0.6300 0.6100 0.6144 17,650 -0.03(-4.00%)
Jul 09, 2012 0.6375 0.6400 0.6375 0.6400 28,500 -0.00(-0.19%)
Jul 06, 2012 0.6388 0.6413 0.6388 0.6412 24,000 -0.03(-3.94%)
Jul 03, 2012 0.6675 0.6675 0.6675 0 +0.02(+2.69%)
Jul 02, 2012 0.6500 0.6500 0.6500 0.6500 491 +0.01(+2.30%)
Jun 29, 2012 0.6294 0.6354 0.6294 0.6354 61,600 -0.02(-3.14%)
Jun 28, 2012 0.6560 0.6560 0.6560 0.6560 6,700 -0.02(-2.89%)
Jun 27, 2012 0.6790 0.6790 0.6755 0.6755 3,500 -0.02(-2.21%)
Jun 22, 2012 0.6908 0.6908 0.6908 0 -0.00(-0.12%)
Jun 21, 2012 0.6935 0.6935 0.6916 0.6916 2,500 -0.03(-3.78%)
Jun 19, 2012 0.7188 0.7188 0.7188 0 -0.05(-6.65%)
Jun 15, 2012 0.7700 0.7700 0.7700 0 +0.03(+3.36%)
Jun 14, 2012 0.7545 0.7545 0.7430 0.7450 6,500 -0.01(-0.80%)
Jun 13, 2012 0.7510 0.7510 0.7510 0.7510 1,000 -0.05(-6.13%)
Jun 12, 2012 0.8000 0.8035 0.7656 0.8000 261,417 -0.18(-18.20%)
Jun 11, 2012 0.9922 0.9936 0.9780 0.9780 16,000 +0.02(+2.58%)
Jun 08, 2012 0.9534 0.9534 0.9534 0.9534 10,000 -0.01(-0.54%)
Jun 07, 2012 0.9590 0.9733 0.9586 0.9586 10,533 +0.00(+0.06%)
Jun 06, 2012 0.9610 0.9675 0.9580 0.9580 24,252 +0.01(+0.87%)
Jun 05, 2012 0.9497 0.9497 0.9497 0.9497 600 +0.00(+0.13%)
Jun 04, 2012 0.9485 0.9485 0.9485 0.9485 1,500 -0.05(-4.82%)
Jun 01, 2012 0.9965 0.9965 0.9965 0.9965 1,000 +0.05(+5.17%)
May 30, 2012 0.9475 0.9475 0.9475 0.9475 0 -0.02(-1.71%)
May 29, 2012 0.9840 0.9840 0.9640 0.9640 11,500 +0.02(+2.61%)
May 25, 2012 0.9490 0.9490 0.9395 0.9395 5,350 -0.01(-0.90%)
May 24, 2012 0.9480 0.9480 0.9480 0.9480 1,000 +0.01(+1.07%)
May 23, 2012 0.9285 0.9380 0.9315 0.9380 12,000 -0.00(-0.21%)
May 21, 2012 0.9400 0.9400 0.9400 0 -0.03(-2.69%)
May 18, 2012 0.9500 0.9660 0.9351 0.9660 21,610 +0.02(+1.79%)
May 17, 2012 0.9510 0.9510 0.9490 0.9490 1,200 -0.01(-1.15%)
May 16, 2012 0.9855 0.9855 0.9600 0.9600 1,757 -0.06(-5.88%)
May 15, 2012 1.020 1.020 1.020 1.020 22,718 +0.00(+0.25%)
May 14, 2012 1.018 1.018 1.018 1.018 20,000 -0.01(-1.21%)
May 09, 2012 1.030 1.030 1.030 0 -0.00(-0.39%)
May 08, 2012 1.030 1.040 1.030 1.034 2,801 +0.08(+8.80%)
May 07, 2012 0.9520 0.9520 0.9504 0.9504 21,000 +0.00(+0.04%)
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.