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 (%)
Oct 30, 2020 0.3450 0.3538 0.3450 0.3535 20,700 +0.00(+1.00%)
Oct 29, 2020 0.3251 0.3550 0.3251 0.3500 41,920 -0.00(-0.46%)
Oct 28, 2020 0.3610 0.3616 0.3400 0.3516 78,498 -0.01(-2.58%)
Oct 27, 2020 0.3595 0.3698 0.3520 0.3609 28,808 +0.00(+0.25%)
Oct 26, 2020 0.3420 0.3690 0.3420 0.3600 30,668 -0.01(-1.37%)
Oct 23, 2020 0.3800 0.3800 0.3650 0.3650 8,400 -0.01(-1.35%)
Oct 22, 2020 0.3900 0.3900 0.3693 0.3700 22,380 -0.01(-1.39%)
Oct 21, 2020 0.3725 0.3859 0.3725 0.3752 4,640 -0.00(-1.26%)
Oct 20, 2020 0.3849 0.3849 0.3661 0.3800 83,617 +0.00(+0.72%)
Oct 19, 2020 0.3560 0.3800 0.3560 0.3773 8,275 -0.00(-0.53%)
Oct 16, 2020 0.3700 0.3794 0.3623 0.3793 23,800 +0.01(+2.51%)
Oct 15, 2020 0.3713 0.3800 0.3700 0.3700 120,807 -0.00(-0.22%)
Oct 14, 2020 0.3800 0.3800 0.3681 0.3708 32,360 -0.01(-2.42%)
Oct 13, 2020 0.3760 0.3800 0.3760 0.3800 19,500 +0.01(+1.33%)
Oct 12, 2020 0.3800 0.3810 0.3670 0.3750 40,590 -0.00(-0.71%)
Oct 09, 2020 0.3800 0.3900 0.3712 0.3777 143,800 +0.00(+0.72%)
Oct 08, 2020 0.3800 0.4000 0.3700 0.3750 195,952 -0.01(-3.08%)
Oct 07, 2020 0.3810 0.3888 0.3719 0.3869 34,760 -0.00(-0.79%)
Oct 06, 2020 0.3740 0.3900 0.3740 0.3900 3,889 -0.01(-1.61%)
Oct 05, 2020 0.3767 0.3964 0.3767 0.3964 9,564 +0.01(+1.80%)
Oct 02, 2020 0.3710 0.3915 0.3710 0.3894 5,500 +0.01(+2.23%)
Oct 01, 2020 0.3800 0.3889 0.3791 0.3809 41,070 -0.01(-3.28%)
Sep 30, 2020 0.3938 0.3938 0.3938 2 +0.00(+0.00%)
Sep 29, 2020 0.3610 0.3938 0.3610 0.3938 103,117 +0.00(+0.25%)
Sep 28, 2020 0.3950 0.3950 0.3774 0.3928 31,583 +0.00(+0.77%)
Sep 25, 2020 0.3925 0.3925 0.3841 0.3898 1,700 +0.01(+2.34%)
Sep 24, 2020 0.3595 0.3847 0.3595 0.3809 16,038 +0.01(+2.12%)
Sep 23, 2020 0.3900 0.3900 0.3730 0.3730 32,670 -0.01(-1.84%)
Sep 22, 2020 0.3800 0.3925 0.3800 0.3800 12,158 -0.01(-2.56%)
Sep 21, 2020 0.4109 0.4300 0.3889 0.3900 42,481 -0.04(-9.30%)
Sep 18, 2020 0.4161 0.4300 0.4138 0.4300 61,100 +0.02(+3.69%)
Sep 17, 2020 0.4150 0.4161 0.4147 0.4147 2,067 -0.01(-1.26%)
Sep 16, 2020 0.3955 0.4250 0.3940 0.4200 83,315 -0.00(-0.76%)
Sep 15, 2020 0.4048 0.4250 0.4048 0.4232 35,490 +0.02(+4.13%)
Sep 14, 2020 0.4120 0.4250 0.4064 0.4064 61,160 -0.02(-4.38%)
Sep 11, 2020 0.4150 0.4250 0.4150 0.4250 2,300 +0.00(+0.12%)
Sep 10, 2020 0.3989 0.4400 0.3989 0.4245 102,645 +0.03(+6.39%)
Sep 09, 2020 0.4001 0.4001 0.3912 0.3990 46,288 +0.00(+0.35%)
Sep 08, 2020 0.4204 0.4380 0.3966 0.3976 60,113 -0.03(-7.28%)
Sep 04, 2020 0.4033 0.4300 0.3937 0.4288 62,900 +0.03(+7.20%)
Sep 03, 2020 0.4086 0.4086 0.3850 0.4000 60,237 +0.00(+0.13%)
Sep 02, 2020 0.4245 0.4337 0.3949 0.3995 122,467 -0.02(-4.72%)
Sep 01, 2020 0.4230 0.4300 0.4193 0.4193 37,538 -0.01(-2.49%)
Aug 31, 2020 0.4300 0.4396 0.4188 0.4300 117,440 -0.00(-0.49%)
Aug 28, 2020 0.4309 0.4400 0.4222 0.4321 32,700 +0.01(+2.76%)
Aug 27, 2020 0.4372 0.4372 0.4170 0.4205 48,805 -0.02(-4.43%)
Aug 26, 2020 0.3840 0.4400 0.3840 0.4400 50,534 +0.03(+6.28%)
Aug 25, 2020 0.4144 0.4170 0.4140 0.4140 1,690 +0.00(+0.98%)
Aug 24, 2020 0.4039 0.4110 0.4000 0.4100 27,192 +0.00(+1.23%)
Aug 21, 2020 0.4100 0.4100 0.4050 0.4050 2,000 -0.00(-1.22%)
Aug 20, 2020 0.4100 0.4142 0.4100 0.4100 75,172 -0.00(-1.16%)
Aug 19, 2020 0.4200 0.4245 0.4148 0.4148 54,900 -0.01(-2.45%)
Aug 18, 2020 0.4373 0.4373 0.4252 0.4252 22,776 -0.01(-3.34%)
Aug 17, 2020 0.4000 0.4400 0.4000 0.4399 98,955 +0.01(+1.88%)
Aug 14, 2020 0.4295 0.4400 0.4204 0.4318 87,400 -0.00(-0.39%)
Aug 13, 2020 0.4119 0.4370 0.4119 0.4335 48,997 +0.01(+2.97%)
Aug 12, 2020 0.4200 0.4350 0.4100 0.4210 64,275 +0.00(+0.24%)
Aug 11, 2020 0.4530 0.4530 0.4200 0.4200 136,375 -0.02(-4.37%)
Aug 10, 2020 0.4376 0.4500 0.4000 0.4392 440,500 +0.02(+3.61%)
Aug 07, 2020 0.4225 0.4239 0.4137 0.4239 48,100 +0.00(+0.19%)
Aug 06, 2020 0.4300 0.4520 0.4123 0.4231 261,246 -0.02(-3.84%)
Aug 05, 2020 0.4477 0.4500 0.4361 0.4400 46,149 +0.00(+0.50%)
Aug 04, 2020 0.4400 0.4400 0.4358 0.4378 58,361 -0.00(-0.50%)
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.