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 (%)
Jul 31, 2018 1.682 1.740 1.673 1.710 48,385 +0.01(+0.59%)
Jul 30, 2018 1.670 1.700 1.670 1.700 19,827 +0.03(+1.80%)
Jul 27, 2018 1.680 1.680 1.660 1.670 16,300 -0.03(-1.61%)
Jul 26, 2018 1.680 1.700 1.660 1.697 16,053 +0.01(+0.43%)
Jul 25, 2018 1.691 1.695 1.670 1.690 2,940 +0.02(+1.40%)
Jul 24, 2018 1.659 1.667 1.659 1.667 4,803 -0.01(-0.32%)
Jul 23, 2018 1.619 1.672 1.619 1.672 17,357 +0.04(+2.26%)
Jul 20, 2018 1.630 1.635 1.611 1.635 25,200 +0.04(+2.44%)
Jul 19, 2018 1.600 1.610 1.578 1.596 26,231 -0.04(-2.68%)
Jul 18, 2018 1.600 1.640 1.600 1.640 13,572 +0.03(+1.86%)
Jul 17, 2018 1.580 1.610 1.580 1.610 50,050 +0.01(+0.63%)
Jul 16, 2018 1.590 1.600 1.570 1.600 78,721 +0.04(+2.56%)
Jul 13, 2018 1.563 1.584 1.560 1.560 28,400 -0.02(-1.27%)
Jul 12, 2018 1.590 1.600 1.579 1.580 27,451 +0.00(+0.00%)
Jul 11, 2018 1.631 1.640 1.580 1.580 232,115 -0.02(-1.45%)
Jul 10, 2018 1.652 1.653 1.600 1.603 15,983 -0.02(-1.04%)
Jul 09, 2018 1.670 1.670 1.610 1.620 58,801 -0.05(-2.99%)
Jul 06, 2018 1.658 1.720 1.630 1.670 19,135 +0.00(+0.06%)
Jul 05, 2018 1.640 1.670 1.620 1.669 75,439 +0.05(+3.02%)
Jul 03, 2018 1.620 1.620 1.620 0 -0.05(-2.99%)
Jul 02, 2018 1.616 1.710 1.610 1.670 168,493 +0.07(+4.37%)
Jun 29, 2018 1.555 1.600 1.530 1.600 434,151 +0.07(+4.58%)
Jun 28, 2018 1.533 1.540 1.510 1.530 194,831 +0.01(+0.66%)
Jun 27, 2018 1.560 1.560 1.520 1.520 127,427 -0.02(-1.30%)
Jun 26, 2018 1.594 1.627 1.510 1.540 290,587 -0.05(-3.08%)
Jun 25, 2018 1.659 1.660 1.580 1.589 235,070 -0.03(-1.82%)
Jun 22, 2018 1.639 1.640 1.610 1.618 303,310 -0.01(-0.71%)
Jun 21, 2018 1.643 1.650 1.615 1.630 149,369 +0.00(+0.00%)
Jun 20, 2018 1.700 1.705 1.630 1.630 256,917 -0.05(-2.84%)
Jun 19, 2018 1.714 1.740 1.678 1.678 203,523 -0.06(-3.19%)
Jun 18, 2018 1.640 1.750 1.640 1.733 576,470 +0.09(+5.76%)
Jun 15, 2018 1.670 1.610 1.639 509,236 -0.00(-0.12%)
Jun 14, 2018 1.670 1.750 1.640 1.641 86,973 -0.04(-2.35%)
Jun 13, 2018 1.651 1.687 1.650 1.680 57,725 +0.05(+3.07%)
Jun 12, 2018 1.600 1.640 1.600 1.630 85,240 +0.02(+1.43%)
Jun 11, 2018 1.640 1.660 1.585 1.607 67,370 +0.01(+0.44%)
Jun 08, 2018 1.590 1.600 1.590 1.600 3,920 +0.01(+0.63%)
Jun 07, 2018 1.590 1.590 1.590 1.590 4,330 -0.01(-0.63%)
Jun 06, 2018 1.649 1.649 1.600 1.600 7,200 +0.04(+2.28%)
Jun 05, 2018 1.571 1.573 1.560 1.564 53,563 -0.03(-1.60%)
Jun 04, 2018 1.515 1.600 1.515 1.590 68,225 +0.02(+1.21%)
Jun 01, 2018 1.584 1.590 1.571 1.571 19,422 -0.01(-0.58%)
May 31, 2018 1.570 1.580 1.560 1.580 36,166 +0.00(+0.01%)
May 30, 2018 1.570 1.580 1.560 1.580 40,350 +0.00(+0.01%)
May 29, 2018 1.596 1.600 1.560 1.580 67,139 -0.07(-4.26%)
May 25, 2018 1.650 1.650 1.650 0 -0.01(-0.58%)
May 24, 2018 1.650 1.660 1.650 1.660 1,968 +0.06(+3.73%)
May 23, 2018 1.610 1.610 1.600 1.600 1,750 -0.03(-1.84%)
May 22, 2018 1.600 1.636 1.600 1.630 26,700 -0.02(-1.21%)
May 21, 2018 1.560 1.650 1.560 1.650 11,925 +0.06(+3.80%)
May 18, 2018 1.580 1.590 1.562 1.590 38,098 -0.01(-0.65%)
May 17, 2018 1.580 1.600 1.580 1.600 10,240 -0.01(-0.54%)
May 16, 2018 1.591 1.609 1.590 1.609 2,200 +0.03(+1.82%)
May 15, 2018 1.577 1.588 1.550 1.580 19,415 -0.03(-1.86%)
May 14, 2018 1.600 1.610 1.600 1.610 400 +0.01(+0.63%)
May 11, 2018 1.659 1.659 1.597 1.600 16,300 +0.01(+0.63%)
May 10, 2018 1.520 1.590 1.520 1.590 24,924 +0.02(+1.15%)
May 09, 2018 1.586 1.600 1.555 1.572 77,191 +0.01(+0.76%)
May 08, 2018 1.600 1.600 1.547 1.560 97,331 -0.04(-2.49%)
May 07, 2018 1.600 1.610 1.590 1.600 19,319 -0.02(-1.23%)
May 04, 2018 1.620 1.620 1.620 1.620 350 +0.00(+0.00%)
May 03, 2018 1.581 1.620 1.574 1.620 50,850 +0.05(+3.18%)
May 02, 2018 1.590 1.594 1.560 1.570 40,869 -0.01(-0.91%)
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.