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 (%)
Oct 31, 2017 1.750 1.768 1.750 1.768 1,736 +0.01(+0.46%)
Oct 30, 2017 1.719 1.760 1.719 1.759 16,880 +0.02(+1.13%)
Oct 27, 2017 1.730 1.740 1.710 1.740 63,300 -0.01(-0.46%)
Oct 26, 2017 1.748 1.749 1.739 1.748 35,190 -0.02(-1.25%)
Oct 25, 2017 1.787 1.787 1.741 1.770 16,000 -0.02(-0.91%)
Oct 24, 2017 1.780 1.798 1.780 1.786 33,200 -0.01(-0.77%)
Oct 23, 2017 1.830 1.830 1.781 1.800 175,808 -0.04(-2.16%)
Oct 20, 2017 1.878 1.890 1.838 1.840 38,400 -0.05(-2.53%)
Oct 19, 2017 1.885 1.889 1.885 1.888 2,834 -0.00(-0.12%)
Oct 18, 2017 1.900 1.900 1.890 1.890 6,800 -0.01(-0.53%)
Oct 17, 2017 1.899 1.900 1.870 1.900 5,073 -0.01(-0.52%)
Oct 16, 2017 1.910 1.910 1.910 1.910 7,062 -0.03(-1.55%)
Oct 12, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Oct 11, 2017 1.900 1.900 1.897 1.900 5,100 +0.00(+0.01%)
Oct 10, 2017 1.950 1.950 1.895 1.900 8,810 -0.04(-2.07%)
Oct 06, 2017 1.940 1.940 1.940 55 -0.05(-2.51%)
Oct 02, 2017 1.990 1.990 1.990 7,691 +0.03(+1.37%)
Sep 29, 2017 1.963 1.963 1.963 1.963 520 -0.01(-0.26%)
Sep 27, 2017 1.968 1.968 1.968 70 +0.01(+0.51%)
Sep 26, 2017 1.958 1.990 1.958 1.958 4,656 +0.09(+4.78%)
Sep 25, 2017 1.877 1.877 1.869 1.869 12,110 -0.05(-2.66%)
Sep 22, 2017 1.920 1.920 1.920 1.920 100 +0.00(+0.10%)
Sep 21, 2017 1.940 1.940 1.918 1.918 1,400 -0.03(-1.58%)
Sep 20, 2017 1.989 1.989 1.940 1.949 4,530 +0.00(+0.17%)
Sep 19, 2017 1.960 1.970 1.945 1.945 12,425 -0.05(-2.73%)
Sep 18, 2017 2.018 2.018 1.995 2.000 1,703 -0.03(-1.48%)
Sep 14, 2017 2.030 2.030 2.030 1 -0.01(-0.49%)
Sep 13, 2017 2.050 2.050 2.040 2.040 800 +0.02(+0.84%)
Sep 12, 2017 2.023 2.023 2.023 2.023 200 +0.03(+1.27%)
Sep 11, 2017 2.010 2.010 1.998 1.998 21,300 -0.02(-1.15%)
Sep 08, 2017 2.090 2.090 2.020 2.021 1,850 -0.05(-2.59%)
Sep 07, 2017 2.110 2.110 2.075 2.075 1,300 +0.00(+0.22%)
Sep 06, 2017 2.070 2.070 2.070 2.070 2,500 -0.02(-0.95%)
Sep 05, 2017 2.100 2.100 2.080 2.090 1,600 -0.14(-6.28%)
Aug 31, 2017 2.230 2.230 2.230 0 +0.01(+0.45%)
Aug 30, 2017 2.219 2.220 2.200 2.220 3,428 +0.06(+2.73%)
Aug 28, 2017 2.161 2.161 2.161 0 -0.01(-0.41%)
Aug 25, 2017 2.187 2.205 2.170 2.170 134,364 +0.01(+0.28%)
Aug 24, 2017 2.152 2.164 2.152 2.164 76,100 +0.07(+3.31%)
Aug 23, 2017 2.078 2.095 2.078 2.095 17,666 +0.03(+1.63%)
Aug 22, 2017 2.060 2.061 2.060 2.061 2,000 -0.06(-2.74%)
Aug 21, 2017 2.120 2.120 2.119 2.119 1,125 +0.09(+4.61%)
Aug 18, 2017 2.040 2.049 2.026 2.026 7,007 -0.03(-1.67%)
Aug 17, 2017 2.049 2.060 2.049 2.060 10,150 +0.05(+2.49%)
Aug 15, 2017 2.010 2.010 2.010 100 -0.06(-3.04%)
Aug 14, 2017 2.073 2.073 2.073 2.073 1,000 +0.01(+0.64%)
Aug 11, 2017 2.053 2.060 2.053 2.060 800 -0.02(-1.01%)
Aug 10, 2017 2.081 2.081 2.081 2.081 508 -0.08(-3.86%)
Aug 08, 2017 2.165 2.165 2.165 5,110 -0.07(-2.93%)
Aug 07, 2017 2.230 2.230 2.230 2.230 1,000 +0.04(+1.82%)
Aug 04, 2017 2.154 2.190 2.150 2.190 1,700 +0.02(+1.14%)
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.