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 (%)
May 28, 2021 0.6079 0.6633 0.6079 0.6548 5,685 +0.02(+3.94%)
May 27, 2021 0.6321 0.6390 0.6300 0.6300 2,314 -0.01(-2.26%)
May 26, 2021 0.6260 0.6448 0.6060 0.6446 81,801 +0.03(+4.98%)
May 25, 2021 0.6139 0.6152 0.6051 0.6140 16,551 -0.06(-9.04%)
May 24, 2021 0.7000 0.7000 0.5500 0.6750 3,630 +0.07(+11.85%)
May 21, 2021 0.6055 0.6114 0.6035 0.6035 32,584 -0.01(-1.07%)
May 20, 2021 0.6051 0.6100 0.6051 0.6100 8,355 -0.01(-2.01%)
May 19, 2021 0.6148 0.6298 0.6096 0.6225 63,576 -0.02(-2.61%)
May 18, 2021 0.6303 0.6392 0.6303 0.6392 3,568 +0.02(+3.10%)
May 17, 2021 0.5950 0.6382 0.5950 0.6200 107,669 +0.01(+1.62%)
May 14, 2021 0.6311 0.6311 0.6000 0.6101 100,381 +0.00(+0.02%)
May 13, 2021 0.6585 0.6626 0.5913 0.6100 49,260 -0.06(-9.01%)
May 12, 2021 0.6704 0.6704 0.6704 0.6704 1,536 +0.01(+0.75%)
May 11, 2021 0.6702 0.6702 0.6200 0.6654 22,920 -0.03(-4.94%)
May 10, 2021 0.6936 0.7000 0.6853 0.7000 31,820 +0.01(+1.45%)
May 07, 2021 0.6900 0.6900 0.6821 0.6900 187,012 +0.03(+3.93%)
May 06, 2021 0.6893 0.6893 0.6639 0.6639 5,384 -0.03(-4.24%)
May 05, 2021 0.6500 0.6933 0.6500 0.6933 72,614 +0.05(+7.37%)
May 04, 2021 0.6800 0.6800 0.6341 0.6457 2,702 -0.02(-3.63%)
May 03, 2021 0.6511 0.6700 0.6348 0.6700 37,019 +0.03(+4.83%)
Apr 30, 2021 0.6385 0.6391 0.6335 0.6391 3,900 -0.00(-0.47%)
Apr 29, 2021 0.6700 0.6700 0.6421 0.6421 45,407 -0.03(-4.16%)
Apr 28, 2021 0.6745 0.6950 0.6700 0.6700 46,044 -0.02(-3.42%)
Apr 27, 2021 0.6689 0.6964 0.6646 0.6937 62,879 +0.03(+5.07%)
Apr 26, 2021 0.6238 0.6698 0.6238 0.6602 30,481 +0.06(+9.43%)
Apr 23, 2021 0.5914 0.6170 0.5914 0.6033 14,100 +0.00(+0.48%)
Apr 22, 2021 0.5962 0.6120 0.5962 0.6004 8,259 +0.00(+0.12%)
Apr 21, 2021 0.5890 0.6129 0.5890 0.5997 63,993 -0.01(-2.15%)
Apr 20, 2021 0.6082 0.6129 0.6082 0.6129 2,105 -0.00(-0.10%)
Apr 19, 2021 0.6015 0.6240 0.5880 0.6135 18,755 +0.01(+0.82%)
Apr 16, 2021 0.6085 0.6085 0.6085 0.6085 1,200 +0.02(+2.68%)
Apr 15, 2021 0.6000 0.6000 0.5926 0.5926 2,622 -0.01(-1.23%)
Apr 14, 2021 0.5984 0.6001 0.5900 0.6000 23,908 +0.01(+2.42%)
Apr 13, 2021 0.5816 0.5900 0.5816 0.5858 6,744 +0.02(+3.19%)
Apr 12, 2021 0.5697 0.5707 0.5677 0.5677 7,168 -0.01(-1.95%)
Apr 09, 2021 0.5830 0.5830 0.5790 0.5790 20,000 -0.00(-0.48%)
Apr 08, 2021 0.5600 0.5819 0.5600 0.5818 58,427 +0.02(+2.65%)
Apr 07, 2021 0.5856 0.5856 0.5637 0.5668 5,900 -0.02(-3.80%)
Apr 06, 2021 0.5620 0.5892 0.5620 0.5892 86,959 -0.00(-0.29%)
Apr 05, 2021 0.5743 0.5917 0.5733 0.5909 115,438 +0.00(+0.17%)
Apr 01, 2021 0.5700 0.5899 0.5700 0.5899 20,500 +0.02(+2.91%)
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%)
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.