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 (%)
Mar 31, 2021 0.5603 0.5813 0.5603 0.5732 14,220 +0.01(+1.43%)
Mar 30, 2021 0.5756 0.5859 0.5620 0.5651 112,900 -0.02(-2.99%)
Mar 29, 2021 0.5900 0.5900 0.5681 0.5825 23,263 -0.01(-1.27%)
Mar 26, 2021 0.5936 0.6050 0.5900 0.5900 10,400 +0.02(+2.82%)
Mar 25, 2021 0.5800 0.5967 0.5630 0.5738 26,235 -0.02(-4.01%)
Mar 24, 2021 0.5900 0.6061 0.5816 0.5978 50,143 +0.03(+5.25%)
Mar 23, 2021 0.5700 0.5700 0.5584 0.5680 18,320 -0.01(-2.22%)
Mar 22, 2021 0.5900 0.5900 0.5750 0.5809 32,000 -0.01(-1.34%)
Mar 19, 2021 0.5885 0.5900 0.5560 0.5888 10,400 -0.01(-1.83%)
Mar 18, 2021 0.6139 0.6235 0.5998 0.5998 24,577 -0.03(-4.94%)
Mar 17, 2021 0.6002 0.6310 0.6002 0.6310 18,100 +0.00(+0.16%)
Mar 16, 2021 0.6100 0.6300 0.5927 0.6300 31,174 +0.01(+1.84%)
Mar 15, 2021 0.6190 0.6251 0.6054 0.6186 38,610 +0.00(+0.08%)
Mar 12, 2021 0.5900 0.6181 0.5715 0.6181 48,700 +0.01(+2.01%)
Mar 11, 2021 0.5964 0.6232 0.5801 0.6059 63,684 +0.03(+4.38%)
Mar 10, 2021 0.5837 0.5837 0.5654 0.5805 7,792 -0.01(-1.24%)
Mar 09, 2021 0.5744 0.5881 0.5700 0.5878 26,565 +0.01(+1.91%)
Mar 08, 2021 0.5954 0.5954 0.5768 0.5768 8,591 +0.01(+1.19%)
Mar 05, 2021 0.6000 0.6000 0.5700 0.5700 87,700 -0.00(-0.52%)
Mar 04, 2021 0.5899 0.6123 0.5730 0.5730 72,876 -0.04(-5.76%)
Mar 03, 2021 0.6047 0.6080 0.5979 0.6080 4,990 +0.00(+0.55%)
Mar 02, 2021 0.6100 0.6121 0.5999 0.6047 7,934 -0.01(-0.97%)
Mar 01, 2021 0.5972 0.6106 0.5788 0.6106 12,800 +0.05(+9.23%)
Feb 26, 2021 0.6129 0.6129 0.5497 0.5590 31,300 -0.05(-8.03%)
Feb 25, 2021 0.6300 0.6300 0.6021 0.6078 20,896 -0.03(-4.93%)
Feb 24, 2021 0.6200 0.6423 0.6114 0.6393 67,759 +0.02(+3.93%)
Feb 23, 2021 0.6110 0.6300 0.5700 0.6151 235,174 -0.06(-9.54%)
Feb 22, 2021 0.6760 0.6833 0.6567 0.6800 53,965 +0.01(+1.31%)
Feb 19, 2021 0.6040 0.6957 0.6040 0.6712 38,800 +0.03(+4.39%)
Feb 18, 2021 0.6897 0.6897 0.6400 0.6430 51,877 -0.07(-9.44%)
Feb 17, 2021 0.6746 0.7100 0.6590 0.7100 59,404 -0.01(-1.39%)
Feb 16, 2021 0.7685 0.8250 0.6916 0.7200 239,564 -0.05(-7.06%)
Feb 12, 2021 0.6696 0.7747 0.6520 0.7747 213,800 +0.09(+12.90%)
Feb 11, 2021 0.6400 0.7160 0.6400 0.6862 137,201 +0.05(+8.23%)
Feb 10, 2021 0.6380 0.6400 0.6299 0.6340 121,140 -0.00(-0.55%)
Feb 09, 2021 0.6427 0.6441 0.6274 0.6375 26,995 +0.00(+0.11%)
Feb 08, 2021 0.5900 0.6368 0.5900 0.6368 53,541 +0.03(+5.47%)
Feb 05, 2021 0.5638 0.6042 0.5623 0.6038 41,000 +0.02(+3.82%)
Feb 04, 2021 0.5617 0.5850 0.5410 0.5816 20,866 +0.01(+1.10%)
Feb 03, 2021 0.5659 0.5804 0.5650 0.5753 39,980 -0.01(-1.08%)
Feb 02, 2021 0.5914 0.6010 0.5730 0.5816 26,476 -0.01(-2.24%)
Feb 01, 2021 0.6252 0.6252 0.5911 0.5949 53,848 -0.01(-1.54%)
Jan 29, 2021 0.6194 0.6194 0.5865 0.6042 11,900 -0.01(-1.60%)
Jan 28, 2021 0.6200 0.6350 0.6090 0.6140 30,281 -0.01(-1.92%)
Jan 27, 2021 0.6170 0.6415 0.6070 0.6260 102,163 +0.02(+3.49%)
Jan 26, 2021 0.6300 0.6670 0.6049 0.6049 10,032 -0.03(-3.98%)
Jan 25, 2021 0.6231 0.6497 0.6073 0.6300 44,349 +0.00(+0.00%)
Jan 22, 2021 0.6250 0.6390 0.6125 0.6300 80,400 +0.01(+1.61%)
Jan 21, 2021 0.6079 0.6208 0.5470 0.6200 89,923 +0.07(+12.26%)
Jan 20, 2021 0.5298 0.5708 0.5200 0.5523 63,561 +0.03(+6.62%)
Jan 19, 2021 0.4904 0.5201 0.4904 0.5180 57,142 +0.02(+3.60%)
Jan 15, 2021 0.5117 0.5200 0.4982 0.5000 58,900 -0.01(-1.96%)
Jan 14, 2021 0.4774 0.5100 0.4774 0.5100 106,801 +0.02(+4.08%)
Jan 13, 2021 0.4779 0.5035 0.4779 0.4900 437,859 -0.00(-0.33%)
Jan 12, 2021 0.4742 0.4962 0.4613 0.4916 392,074 +0.01(+2.61%)
Jan 11, 2021 0.4643 0.4793 0.4410 0.4791 13,530 +0.00(+0.86%)
Jan 08, 2021 0.4743 0.4800 0.4701 0.4750 50,800 -0.01(-2.56%)
Jan 07, 2021 0.5000 0.5430 0.4692 0.4875 19,772 -0.01(-1.40%)
Jan 06, 2021 0.4500 0.5333 0.4500 0.4944 255,583 +0.04(+7.64%)
Jan 05, 2021 0.4399 0.4593 0.4352 0.4593 83,177 +0.02(+4.62%)
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.