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 27, 2017 2.330 2.330 2.330 17,400 -0.10(-3.99%)
Apr 25, 2017 2.427 2.427 2.427 18,600 +0.09(+3.84%)
Apr 21, 2017 2.337 2.337 2.337 3,700 +0.01(+0.30%)
Apr 19, 2017 2.330 2.330 2.330 66 +0.01(+0.57%)
Apr 18, 2017 2.317 2.317 2.317 2.317 8,836 -0.05(-2.03%)
Apr 17, 2017 2.375 2.375 2.365 2.365 10,700 -0.01(-0.31%)
Apr 13, 2017 2.372 2.372 2.372 2.372 300 -0.01(-0.25%)
Apr 12, 2017 2.387 2.387 2.370 2.378 6,800 +0.02(+0.77%)
Apr 10, 2017 2.360 2.360 2.360 4,984 +0.01(+0.62%)
Apr 07, 2017 2.340 2.345 2.340 2.345 1,405 -0.00(-0.19%)
Apr 06, 2017 2.339 2.350 2.339 2.350 970 +0.00(+0.00%)
Apr 05, 2017 2.339 2.350 2.339 2.350 1,280 -0.03(-1.20%)
Apr 04, 2017 2.301 2.379 2.301 2.379 24,312 +0.06(+2.54%)
Apr 03, 2017 2.320 2.320 2.320 2.320 2,050 +0.04(+1.70%)
Mar 31, 2017 2.281 2.281 2.281 2.281 561 +0.06(+2.75%)
Mar 30, 2017 2.220 2.220 2.220 2.220 100 -0.04(-1.61%)
Mar 29, 2017 2.211 2.256 2.211 2.256 10,200 -0.01(-0.54%)
Mar 28, 2017 2.230 2.269 2.230 2.269 11,500 +0.09(+4.08%)
Mar 27, 2017 2.179 2.180 2.179 2.180 14,500 +0.03(+1.38%)
Mar 23, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Mar 22, 2017 2.040 2.110 2.040 2.110 31,504 +0.01(+0.43%)
Mar 21, 2017 2.120 2.149 2.101 2.101 7,315 +0.10(+5.05%)
Mar 20, 2017 2.069 2.069 2.000 2.000 8,350 -0.03(-1.48%)
Mar 17, 2017 2.040 2.040 2.030 2.030 4,956 +0.04(+2.01%)
Mar 16, 2017 2.030 2.039 1.990 1.990 21,840 -0.01(-0.50%)
Mar 15, 2017 2.000 2.000 1.960 2.000 2,080 +0.02(+0.85%)
Mar 14, 2017 2.050 2.050 1.983 1.983 16,022 -0.10(-4.61%)
Mar 13, 2017 2.080 2.080 2.079 2.079 2,000 +0.03(+1.41%)
Mar 10, 2017 2.050 2.050 2.050 2.050 38,200 +0.00(+0.00%)
Mar 08, 2017 2.050 2.050 2.050 28,900 -0.07(-3.35%)
Mar 07, 2017 2.121 2.121 2.121 2.121 1,000 +0.04(+1.70%)
Mar 06, 2017 2.092 2.102 2.060 2.086 7,450 +0.00(+0.17%)
Mar 03, 2017 2.080 2.082 2.080 2.082 1,100 -0.01(-0.38%)
Mar 02, 2017 2.090 2.090 2.062 2.090 15,876 +0.04(+1.72%)
Mar 01, 2017 2.055 2.055 2.055 2.055 10,000 -0.00(-0.21%)
Feb 28, 2017 2.090 2.090 2.041 2.059 7,543 -0.07(-3.33%)
Feb 27, 2017 2.130 2.130 2.130 2.130 400 +0.02(+0.86%)
Feb 24, 2017 2.112 2.112 2.112 2.112 1,000 -0.07(-3.12%)
Feb 23, 2017 2.203 2.204 2.180 2.180 21,200 -0.00(-0.05%)
Feb 22, 2017 2.241 2.241 2.181 2.181 5,330 -0.16(-6.79%)
Feb 21, 2017 2.370 2.370 2.340 2.340 77,017 -0.03(-1.37%)
Feb 17, 2017 2.373 2.373 2.373 0 -0.04(-1.74%)
Feb 16, 2017 2.460 2.480 2.414 2.414 4,530 -0.06(-2.57%)
Feb 15, 2017 2.478 2.478 2.478 2.478 200 -0.02(-0.68%)
Feb 14, 2017 2.500 2.500 2.490 2.495 7,550 +0.11(+4.44%)
Feb 09, 2017 2.389 2.389 2.389 0 +0.02(+0.84%)
Feb 08, 2017 2.321 2.369 2.321 2.369 2,186 +0.13(+5.76%)
Feb 07, 2017 2.260 2.260 2.239 2.240 4,454 -0.04(-1.75%)
Feb 06, 2017 2.275 2.280 2.275 2.280 3,860 -0.02(-0.87%)
Feb 03, 2017 2.261 2.300 2.261 2.300 2,100 +0.04(+1.73%)
Jan 31, 2017 2.261 2.261 2.261 0 -0.04(-1.77%)
Jan 30, 2017 2.302 2.302 2.302 2.302 1,000 -0.03(-1.27%)
Jan 27, 2017 2.351 2.351 2.331 2.331 25,000 -0.02(-0.80%)
Jan 26, 2017 2.386 2.386 2.350 2.350 1,630 -0.05(-2.08%)
Jan 25, 2017 2.320 2.400 2.320 2.400 3,748 +0.15(+6.67%)
Jan 24, 2017 2.180 2.250 2.180 2.250 33,935 +0.08(+3.74%)
Jan 23, 2017 2.220 2.220 2.169 2.169 8,565 -0.05(-2.26%)
Jan 20, 2017 2.219 2.219 2.219 2.219 463 -0.00(-0.00%)
Jan 18, 2017 2.219 2.219 2.219 12,375 -0.08(-3.52%)
Jan 17, 2017 2.312 2.312 2.284 2.300 13,300 -0.06(-2.50%)
Jan 12, 2017 2.359 2.359 2.359 0 +0.02(+0.81%)
Jan 10, 2017 2.340 2.340 2.340 0 +0.01(+0.43%)
Jan 09, 2017 2.341 2.341 2.321 2.330 1,375 +0.03(+1.26%)
Jan 06, 2017 2.345 2.345 2.301 2.301 33,500 -0.06(-2.46%)
Jan 05, 2017 2.359 2.359 2.359 2.359 4,225 +0.01(+0.58%)
Jan 04, 2017 2.378 2.380 2.340 2.345 5,080 +0.01(+0.46%)
Jan 03, 2017 2.351 2.351 2.335 2.335 9,500 +0.03(+1.19%)
Dec 30, 2016 2.307 2.307 2.307 0 -0.03(-1.41%)
Dec 29, 2016 2.290 2.340 2.289 2.340 10,500 +0.11(+4.89%)
Dec 28, 2016 2.270 2.270 2.231 2.231 20,431 +0.01(+0.45%)
Dec 23, 2016 2.221 2.221 2.221 53 +0.00(+0.05%)
Dec 22, 2016 2.220 2.220 2.220 2.220 16,900 +0.04(+1.83%)
Dec 21, 2016 2.178 2.180 2.150 2.180 42,100 -0.01(-0.67%)
Dec 20, 2016 2.180 2.195 2.179 2.195 2,510 -0.00(-0.07%)
Dec 19, 2016 2.231 2.231 2.196 2.196 1,690 -0.00(-0.18%)
Dec 15, 2016 2.200 2.200 2.200 2,934 -0.02(-1.06%)
Dec 14, 2016 2.345 2.345 2.224 2.224 21,461 -0.23(-9.54%)
Dec 12, 2016 2.458 2.458 2.458 0 +0.05(+2.19%)
Dec 09, 2016 2.460 2.480 2.405 2.405 30,603 +0.05(+1.92%)
Dec 08, 2016 2.350 2.360 2.350 2.360 4,619 -0.04(-1.67%)
Dec 07, 2016 2.399 2.400 2.399 2.400 3,000 +0.07(+3.00%)
Dec 06, 2016 2.370 2.370 2.330 2.330 18,719 -0.05(-2.10%)
Dec 05, 2016 2.478 2.478 2.350 2.380 6,838 -0.14(-5.39%)
Dec 02, 2016 2.500 2.515 2.500 2.515 2,770 +0.03(+1.41%)
Dec 01, 2016 2.477 2.492 2.477 2.481 9,800 -0.03(-1.18%)
Nov 29, 2016 2.510 2.510 2.510 0 +0.02(+0.98%)
Nov 28, 2016 2.460 2.486 2.460 2.486 400 -0.07(-2.90%)
Nov 23, 2016 2.560 2.560 2.560 44 +0.01(+0.33%)
Nov 22, 2016 2.560 2.560 2.531 2.551 1,013 -0.03(-1.11%)
Nov 21, 2016 2.625 2.625 2.541 2.580 7,127 +0.01(+0.51%)
Nov 18, 2016 2.588 2.588 2.567 2.567 200 -0.05(-1.85%)
Nov 17, 2016 2.670 2.670 2.615 2.615 3,650 +0.02(+0.59%)
Nov 16, 2016 2.600 2.600 2.600 2.600 2,510 +0.01(+0.39%)
Nov 15, 2016 2.590 2.590 2.590 2.590 586 +0.05(+2.06%)
Nov 14, 2016 2.461 2.538 2.461 2.538 4,750 +0.13(+5.29%)
Nov 11, 2016 2.450 2.450 2.410 2.410 1,100 +0.02(+0.79%)
Nov 10, 2016 2.500 2.510 2.391 2.391 8,985 -0.11(-4.36%)
Nov 09, 2016 2.690 2.690 2.500 2.500 34,022 -0.31(-11.18%)
Nov 08, 2016 2.800 2.815 2.800 2.815 401 +0.02(+0.88%)
Nov 07, 2016 2.770 2.790 2.770 2.790 3,873 +0.04(+1.45%)
Nov 04, 2016 2.790 2.800 2.748 2.750 2,931 -0.02(-0.78%)
Nov 03, 2016 2.781 2.781 2.772 2.772 1,200 +0.01(+0.39%)
Nov 02, 2016 2.764 2.764 2.761 2.761 5,170 -0.13(-4.47%)
Nov 01, 2016 2.850 2.890 2.850 2.890 34,234 +0.04(+1.40%)
Oct 31, 2016 2.950 2.950 2.850 2.850 3,600 -0.10(-3.39%)
Oct 28, 2016 2.950 2.950 2.950 2.950 200 -0.03(-1.01%)
Oct 26, 2016 2.980 2.980 2.980 5,059 -0.06(-1.96%)
Oct 25, 2016 3.070 3.070 3.040 3.040 1,538 -0.07(-2.22%)
Oct 24, 2016 3.110 3.110 3.109 3.109 4,075 -0.01(-0.37%)
Oct 21, 2016 3.120 3.120 3.120 3.120 1,400 -0.03(-1.10%)
Oct 20, 2016 3.141 3.155 3.141 3.155 18,055 +0.02(+0.79%)
Oct 19, 2016 3.180 3.180 3.130 3.130 40,215 -0.05(-1.57%)
Oct 18, 2016 3.005 3.180 3.000 3.180 10,900 +0.18(+5.92%)
Oct 17, 2016 3.002 3.002 3.002 3.002 14,106 -0.01(-0.26%)
Oct 14, 2016 3.010 3.010 3.010 3.010 1,125 +0.04(+1.32%)
Oct 13, 2016 2.920 2.971 2.920 2.971 5,500 +0.03(+1.05%)
Oct 12, 2016 2.940 2.940 2.940 2.940 3,838 -0.04(-1.34%)
Oct 11, 2016 2.940 2.980 2.940 2.980 13,069 +0.07(+2.41%)
Oct 10, 2016 3.000 3.000 2.910 2.910 3,140 -0.05(-1.72%)
Oct 07, 2016 2.950 2.961 2.950 2.961 850 -0.01(-0.46%)
Oct 06, 2016 2.965 2.975 2.965 2.975 850 +0.00(+0.15%)
Oct 05, 2016 2.900 2.978 2.900 2.970 6,150 +0.12(+4.21%)
Oct 04, 2016 2.989 2.989 2.850 2.850 14,160 -0.15(-5.15%)
Oct 03, 2016 3.030 3.030 3.001 3.005 1,293 +0.01(+0.49%)
Sep 30, 2016 3.000 3.010 2.990 2.990 27,100 +0.05(+1.54%)
Sep 29, 2016 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Sep 28, 2016 2.930 2.945 2.930 2.945 8,218 -0.04(-1.29%)
Sep 27, 2016 2.820 2.990 2.820 2.983 8,959 -0.02(-0.56%)
Sep 26, 2016 3.001 3.010 3.000 3.000 2,251 -0.00(-0.01%)
Sep 23, 2016 3.050 3.050 3.000 3.000 3,643 -0.06(-1.96%)
Sep 22, 2016 3.100 3.100 3.060 3.060 9,363 +0.00(+0.00%)
Sep 21, 2016 3.010 3.060 3.010 3.060 10,000 +0.06(+2.00%)
Sep 20, 2016 3.000 3.000 3.000 3.000 5,963 -0.02(-0.63%)
Sep 19, 2016 3.070 3.070 3.000 3.019 58,957 +0.02(+0.62%)
Sep 16, 2016 3.000 3.030 3.000 3.001 15,880 -0.05(-1.62%)
Sep 15, 2016 3.010 3.050 3.010 3.050 11,422 +0.03(+0.99%)
Sep 14, 2016 3.020 3.020 3.020 3.020 30,058 -0.08(-2.58%)
Sep 13, 2016 3.120 3.120 3.080 3.100 13,000 -0.06(-1.90%)
Sep 12, 2016 3.040 3.160 3.030 3.160 9,143 +0.08(+2.50%)
Sep 09, 2016 3.109 3.109 3.083 3.083 6,339 -0.04(-1.22%)
Sep 08, 2016 3.160 3.205 3.121 3.121 9,013 +0.02(+0.68%)
Sep 07, 2016 3.053 3.100 3.053 3.100 8,338 +0.05(+1.64%)
Sep 06, 2016 3.000 3.060 3.000 3.050 16,360 +0.07(+2.35%)
Sep 02, 2016 2.980 2.980 2.980 0 -0.04(-1.32%)
Sep 01, 2016 2.787 3.020 2.787 3.020 39,640 +0.25(+8.89%)
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%)
Jun 01, 2016 3.100 3.200 3.100 3.200 19,606 +0.11(+3.66%)
May 31, 2016 2.990 3.100 2.990 3.087 33,144 -0.01(-0.42%)
May 27, 2016 3.100 3.100 3.100 0 -0.02(-0.80%)
May 26, 2016 3.050 3.127 3.050 3.125 5,015 +0.10(+3.48%)
May 25, 2016 3.020 3.020 3.020 3.020 520 +0.06(+1.92%)
May 24, 2016 2.941 2.970 2.930 2.963 12,150 -0.03(-0.90%)
May 23, 2016 2.870 2.990 2.870 2.990 7,377 +0.12(+4.22%)
May 20, 2016 2.850 2.880 2.850 2.869 11,974 +0.02(+0.63%)
May 18, 2016 2.851 2.851 2.851 25 -0.12(-4.01%)
May 17, 2016 2.862 3.029 2.862 2.970 17,377 +0.03(+0.86%)
May 16, 2016 2.965 2.970 2.891 2.945 8,600 -0.06(-1.88%)
May 13, 2016 3.006 3.006 2.990 3.001 3,910 -0.05(-1.61%)
May 12, 2016 3.010 3.130 3.010 3.050 5,151 -0.06(-1.93%)
May 11, 2016 3.100 3.120 3.071 3.110 5,752 +0.02(+0.65%)
May 10, 2016 3.000 3.090 2.950 3.090 7,805 +0.10(+3.34%)
May 09, 2016 3.000 3.002 2.961 2.990 11,757 +0.10(+3.40%)
May 06, 2016 3.070 3.070 2.867 2.892 37,523 -0.16(-5.19%)
May 05, 2016 2.770 3.050 2.770 3.050 41,474 +0.33(+12.17%)
May 04, 2016 2.520 2.719 2.503 2.719 20,950 +0.20(+7.90%)
May 03, 2016 2.570 2.570 2.520 2.520 4,285 -0.06(-2.33%)
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.