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 UNCHANGED
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 (%)
Sep 30, 2019 0.8581 0.8581 0.8399 0.8399 7,100 -0.01(-1.35%)
Sep 27, 2019 0.8750 0.8750 0.8407 0.8514 11,800 -0.01(-1.00%)
Sep 26, 2019 0.8310 0.8600 0.8310 0.8600 31,883 +0.03(+3.18%)
Sep 25, 2019 0.8230 0.8421 0.8230 0.8335 14,550 -0.02(-1.94%)
Sep 24, 2019 0.8500 0.8593 0.8352 0.8500 23,500 -0.01(-1.69%)
Sep 23, 2019 0.8442 0.8650 0.8442 0.8646 7,191 +0.03(+3.54%)
Sep 20, 2019 0.8720 0.8720 0.8350 0.8350 29,700 -0.04(-4.02%)
Sep 19, 2019 0.8762 0.8810 0.8700 0.8700 22,797 -0.00(-0.16%)
Sep 18, 2019 0.8450 0.8790 0.8450 0.8714 4,247 +0.03(+3.61%)
Sep 17, 2019 0.8730 0.8730 0.8410 0.8410 64,582 -0.02(-2.32%)
Sep 16, 2019 0.8799 0.8799 0.8610 0.8610 51,812 -0.00(-0.10%)
Sep 13, 2019 0.8205 0.8781 0.8205 0.8619 90,100 +0.06(+7.17%)
Sep 12, 2019 0.8000 0.8072 0.7850 0.8042 38,350 +0.02(+2.09%)
Sep 11, 2019 0.7935 0.8000 0.7847 0.7877 48,605 -0.02(-2.75%)
Sep 10, 2019 0.8100 0.8100 0.7960 0.8100 12,155 +0.01(+1.25%)
Sep 09, 2019 0.7880 0.8000 0.7880 0.8000 18,952 -0.00(-0.19%)
Sep 06, 2019 0.8090 0.8100 0.7948 0.8015 10,900 -0.00(-0.60%)
Sep 05, 2019 0.8110 0.8168 0.7900 0.8063 46,087 -0.00(-0.46%)
Sep 04, 2019 0.7900 0.8140 0.7800 0.8100 86,915 +0.02(+2.53%)
Sep 03, 2019 0.7700 0.8070 0.7700 0.7900 39,150 -0.01(-1.50%)
Aug 30, 2019 0.7900 0.8020 0.7900 0.8020 2,400 +0.01(+1.51%)
Aug 29, 2019 0.7700 0.8100 0.7700 0.7901 5,874 -0.00(-0.50%)
Aug 28, 2019 0.8000 0.8226 0.7841 0.7941 50,026 -0.01(-0.74%)
Aug 27, 2019 0.7997 0.8120 0.7900 0.8000 83,136 +0.00(+0.15%)
Aug 26, 2019 0.7925 0.8000 0.7900 0.7988 61,029 -0.00(-0.15%)
Aug 23, 2019 0.8000 0.8085 0.8000 0.8000 31,700 -0.01(-1.15%)
Aug 22, 2019 0.8150 0.8175 0.8070 0.8093 85,668 -0.02(-2.75%)
Aug 21, 2019 0.8300 0.8408 0.8161 0.8322 10,750 +0.01(+1.27%)
Aug 20, 2019 0.8356 0.8362 0.8218 0.8218 30,750 -0.01(-0.99%)
Aug 19, 2019 0.8000 0.8386 0.8000 0.8300 170,825 +0.02(+2.79%)
Aug 16, 2019 0.8190 0.8450 0.7940 0.8075 129,300 -0.04(-4.29%)
Aug 15, 2019 0.8430 0.8599 0.8200 0.8437 138,319 -0.03(-2.91%)
Aug 14, 2019 0.9114 0.9250 0.8590 0.8690 154,502 -0.06(-6.05%)
Aug 13, 2019 0.9600 0.9700 0.9200 0.9250 284,442 -0.05(-5.57%)
Aug 12, 2019 1.037 1.050 0.9750 0.9796 319,711 -0.07(-6.70%)
Aug 09, 2019 1.120 1.120 1.050 1.050 107,500 -0.05(-4.55%)
Aug 08, 2019 1.070 1.108 1.060 1.100 29,729 +0.01(+0.92%)
Aug 07, 2019 1.080 1.090 1.070 1.090 35,676 -0.01(-0.55%)
Aug 06, 2019 1.072 1.105 1.060 1.096 62,369 -0.05(-4.69%)
Aug 05, 2019 1.090 1.150 1.070 1.150 44,132 +0.06(+5.50%)
Aug 02, 2019 1.100 1.110 1.076 1.090 70,000 -0.03(-2.42%)
Aug 01, 2019 1.130 1.137 1.100 1.117 79,804 -0.03(-2.60%)
Jul 31, 2019 1.140 1.147 1.124 1.147 56,725 +0.01(+0.60%)
Jul 30, 2019 1.160 1.175 1.116 1.140 52,780 -0.01(-0.87%)
Jul 29, 2019 1.150 1.160 1.140 1.150 126,605 +0.00(+0.00%)
Jul 26, 2019 1.150 1.159 1.140 1.150 38,200 +0.00(+0.00%)
Jul 25, 2019 1.205 1.205 1.150 1.150 7,200 -0.01(-1.22%)
Jul 24, 2019 1.186 1.190 1.164 1.164 27,250 -0.02(-1.34%)
Jul 23, 2019 1.245 1.290 1.163 1.180 51,228 +0.00(+0.00%)
Jul 22, 2019 1.158 1.205 1.158 1.180 227,335 -0.01(-0.84%)
Jul 19, 2019 1.135 1.190 1.135 1.190 74,600 +0.01(+0.85%)
Jul 18, 2019 1.190 1.200 1.180 1.180 65,520 -0.02(-1.67%)
Jul 17, 2019 1.170 1.200 1.170 1.200 24,067 +0.02(+1.69%)
Jul 16, 2019 1.160 1.180 1.160 1.180 24,700 +0.01(+1.11%)
Jul 15, 2019 1.160 1.170 1.140 1.167 168,004 -0.02(-1.93%)
Jul 12, 2019 1.200 1.200 1.163 1.190 13,800 +0.01(+0.85%)
Jul 11, 2019 1.200 1.200 1.179 1.180 7,355 -0.02(-1.67%)
Jul 10, 2019 1.160 1.200 1.160 1.200 12,681 +0.04(+3.45%)
Jul 09, 2019 1.170 1.180 1.160 1.160 13,296 -0.02(-1.88%)
Jul 08, 2019 1.177 1.185 1.160 1.182 15,875 +0.01(+0.54%)
Jul 05, 2019 1.180 1.182 1.160 1.176 15,600 -0.04(-3.05%)
Jul 03, 2019 1.180 1.215 1.180 1.213 5,200 +0.03(+2.39%)
Jul 02, 2019 1.207 1.207 1.180 1.185 16,240 -0.03(-2.10%)
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.