Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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 (%)
Dec 31, 2018 1.075 1.090 1.070 1.074 105,200 -0.03(-2.36%)
Dec 28, 2018 1.040 1.100 1.040 1.100 131,300 +0.05(+4.76%)
Dec 27, 2018 1.120 1.120 1.020 1.050 159,955 -0.08(-7.08%)
Dec 26, 2018 1.050 1.130 1.040 1.130 29,270 +0.09(+8.71%)
Dec 24, 2018 1.010 1.060 1.010 1.040 53,700 +0.02(+1.91%)
Dec 21, 2018 1.050 1.050 1.012 1.020 67,900 -0.03(-2.86%)
Dec 20, 2018 1.058 1.060 1.030 1.050 117,826 -0.01(-0.62%)
Dec 19, 2018 1.110 1.110 1.030 1.056 157,345 -0.05(-4.82%)
Dec 18, 2018 1.200 1.200 1.100 1.110 230,833 -0.03(-2.63%)
Dec 17, 2018 1.160 1.160 1.130 1.140 101,545 -0.04(-3.31%)
Dec 14, 2018 1.110 1.200 1.110 1.179 43,000 -0.04(-3.36%)
Dec 13, 2018 1.188 1.220 1.170 1.220 39,015 +0.05(+4.27%)
Dec 12, 2018 1.202 1.202 1.160 1.170 64,660 -0.01(-0.85%)
Dec 11, 2018 1.120 1.230 1.120 1.180 13,920 -0.01(-0.84%)
Dec 10, 2018 1.250 1.250 1.171 1.190 104,034 -0.05(-3.85%)
Dec 07, 2018 1.250 1.260 1.229 1.238 98,400 -0.02(-1.21%)
Dec 06, 2018 1.300 1.300 1.208 1.253 296,080 -0.07(-5.09%)
Dec 04, 2018 1.400 1.400 1.310 1.320 61,000 -0.07(-5.00%)
Dec 03, 2018 1.450 1.450 1.380 1.389 26,200 -0.01(-0.75%)
Nov 30, 2018 1.440 1.440 1.390 1.400 179,100 -0.03(-2.10%)
Nov 29, 2018 1.387 1.440 1.387 1.430 4,778 +0.04(+2.91%)
Nov 28, 2018 1.380 1.410 1.341 1.389 40,044 +0.01(+0.69%)
Nov 27, 2018 1.431 1.431 1.380 1.380 82,965 -0.06(-4.17%)
Nov 26, 2018 1.460 1.503 1.440 1.440 75,841 -0.03(-2.01%)
Nov 23, 2018 1.450 1.500 1.450 1.470 61,800 +0.03(+1.94%)
Nov 21, 2018 1.442 1.442 1.442 0 +0.03(+1.78%)
Nov 20, 2018 1.458 1.470 1.417 1.417 85,073 -0.07(-4.93%)
Nov 19, 2018 1.534 1.534 1.490 1.490 86,843 -0.04(-2.61%)
Nov 16, 2018 1.528 1.530 1.520 1.530 21,400 +0.03(+1.79%)
Nov 15, 2018 1.510 1.520 1.500 1.503 13,165 -0.03(-1.76%)
Nov 14, 2018 1.515 1.530 1.510 1.530 19,320 +0.02(+1.32%)
Nov 13, 2018 1.600 1.600 1.500 1.510 148,250 -0.05(-3.21%)
Nov 12, 2018 1.641 1.641 1.540 1.560 160,707 -0.09(-5.51%)
Nov 09, 2018 1.570 1.680 1.570 1.651 86,500 -0.05(-2.88%)
Nov 08, 2018 1.690 1.700 1.670 1.700 106,030 +0.00(+0.24%)
Nov 07, 2018 1.670 1.700 1.670 1.696 5,854 +0.02(+0.95%)
Nov 06, 2018 1.661 1.680 1.661 1.680 4,744 +0.04(+2.27%)
Nov 05, 2018 1.650 1.660 1.640 1.643 15,083 -0.03(-1.63%)
Nov 02, 2018 1.630 1.670 1.630 1.670 38,400 +0.04(+2.45%)
Nov 01, 2018 1.630 1.650 1.630 1.630 7,050 -0.01(-0.61%)
Oct 31, 2018 1.630 1.655 1.612 1.640 28,350 +0.01(+0.61%)
Oct 30, 2018 1.623 1.630 1.612 1.630 30,350 +0.01(+0.49%)
Oct 29, 2018 1.611 1.625 1.610 1.622 48,900 +0.01(+0.37%)
Oct 26, 2018 1.599 1.630 1.598 1.616 44,800 -0.00(-0.25%)
Oct 25, 2018 1.595 1.630 1.595 1.620 16,875 -0.02(-1.22%)
Oct 24, 2018 1.580 1.640 1.580 1.640 17,495 -0.02(-1.20%)
Oct 23, 2018 1.590 1.660 1.590 1.660 17,300 +0.02(+1.22%)
Oct 22, 2018 1.600 1.650 1.600 1.640 40,285 +0.05(+3.14%)
Oct 19, 2018 1.598 1.620 1.580 1.590 17,600 -0.05(-3.05%)
Oct 18, 2018 1.660 1.660 1.620 1.640 9,250 +0.02(+1.23%)
Oct 17, 2018 1.645 1.660 1.620 1.620 14,348 -0.05(-3.05%)
Oct 16, 2018 1.670 1.671 1.665 1.671 11,925 +0.02(+1.26%)
Oct 15, 2018 1.660 1.670 1.650 1.650 11,186 -0.02(-1.08%)
Oct 12, 2018 1.654 1.668 1.654 1.668 9,800 -0.01(-0.61%)
Oct 11, 2018 1.642 1.679 1.636 1.679 13,075 +0.03(+1.73%)
Oct 10, 2018 1.651 1.670 1.650 1.650 9,980 -0.00(-0.27%)
Oct 09, 2018 1.660 1.670 1.650 1.655 5,970 -0.01(-0.33%)
Oct 08, 2018 1.660 1.720 1.660 1.660 5,920 -0.01(-0.30%)
Oct 05, 2018 1.650 1.690 1.650 1.665 17,200 -0.00(-0.30%)
Oct 04, 2018 1.675 1.680 1.670 1.670 11,100 -0.03(-1.76%)
Oct 03, 2018 1.630 1.720 1.630 1.700 8,001 -0.02(-1.16%)
Oct 02, 2018 1.690 1.720 1.690 1.720 6,416 +0.00(+0.00%)
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.