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 (%)
Apr 30, 2018 1.650 1.650 1.590 1.596 28,834 -0.01(-0.88%)
Apr 27, 2018 1.650 1.668 1.610 1.610 5,931 -0.04(-2.42%)
Apr 26, 2018 1.630 1.650 1.628 1.650 43,681 +0.07(+4.51%)
Apr 25, 2018 1.570 1.590 1.565 1.579 22,412 -0.01(-0.70%)
Apr 24, 2018 1.570 1.590 1.550 1.590 143,800 +0.02(+1.27%)
Apr 23, 2018 1.568 1.580 1.560 1.570 27,105 -0.02(-1.26%)
Apr 20, 2018 1.600 1.610 1.570 1.590 28,366 -0.02(-1.24%)
Apr 19, 2018 1.638 1.638 1.600 1.610 87,825 -0.01(-0.62%)
Apr 18, 2018 1.720 1.720 1.597 1.620 41,563 +0.02(+1.52%)
Apr 17, 2018 1.630 1.630 1.580 1.596 23,450 -0.00(-0.26%)
Apr 16, 2018 1.680 1.739 1.600 1.600 33,114 -0.04(-2.44%)
Apr 13, 2018 1.642 1.670 1.640 1.640 18,633 -0.03(-1.80%)
Apr 12, 2018 1.750 1.750 1.670 1.670 24,023 +0.05(+3.09%)
Apr 11, 2018 1.610 1.620 1.600 1.620 7,896 +0.01(+0.62%)
Apr 10, 2018 1.600 1.630 1.600 1.610 15,338 +0.01(+0.63%)
Apr 09, 2018 1.587 1.600 1.573 1.600 34,150 +0.00(+0.00%)
Apr 06, 2018 1.600 1.620 1.590 1.600 33,953 -0.01(-0.75%)
Apr 05, 2018 1.620 1.640 1.590 1.612 48,750 -0.01(-0.49%)
Apr 04, 2018 1.580 1.640 1.560 1.620 40,300 +0.04(+2.53%)
Apr 03, 2018 1.600 1.600 1.570 1.580 35,420 +0.00(+0.00%)
Apr 02, 2018 1.600 1.600 1.562 1.580 53,978 +0.00(+0.00%)
Mar 29, 2018 1.580 1.580 1.580 0 +0.04(+2.77%)
Mar 28, 2018 1.689 1.689 1.537 1.537 529,198 -0.10(-6.26%)
Mar 27, 2018 1.647 1.680 1.640 1.640 13,930 +0.00(+0.00%)
Mar 26, 2018 1.650 1.660 1.610 1.640 61,097 +0.02(+1.23%)
Mar 23, 2018 1.620 1.630 1.610 1.620 39,294 +0.00(+0.00%)
Mar 22, 2018 1.649 1.700 1.600 1.620 126,197 -0.03(-1.82%)
Mar 21, 2018 1.650 1.660 1.650 1.650 39,650 +0.02(+1.23%)
Mar 20, 2018 1.680 1.690 1.630 1.630 277,802 -0.06(-3.55%)
Mar 19, 2018 1.789 1.789 1.690 1.690 166,666 -0.01(-0.59%)
Mar 16, 2018 1.720 1.740 1.690 1.700 116,358 -0.02(-1.16%)
Mar 15, 2018 1.740 1.747 1.710 1.720 236,464 -0.02(-1.15%)
Mar 14, 2018 1.770 1.790 1.740 1.740 115,892 -0.05(-2.60%)
Mar 13, 2018 1.700 1.800 1.690 1.786 876,100 +0.09(+5.08%)
Mar 12, 2018 1.680 1.718 1.650 1.700 356,081 +0.04(+2.41%)
Mar 09, 2018 1.717 1.717 1.650 1.660 244,539 -0.04(-2.30%)
Mar 08, 2018 1.900 1.900 1.679 1.699 518,512 -0.05(-2.89%)
Mar 07, 2018 1.700 1.771 1.700 1.750 58,028 +0.05(+2.66%)
Mar 06, 2018 1.706 1.719 1.690 1.704 70,098 +0.04(+2.66%)
Mar 05, 2018 1.666 1.700 1.646 1.660 169,296 +0.00(+0.00%)
Mar 02, 2018 1.740 1.740 1.650 1.660 493,523 -0.07(-4.00%)
Mar 01, 2018 1.800 1.870 1.728 1.729 274,262 -0.06(-3.17%)
Feb 28, 2018 1.903 1.950 1.780 1.786 776,056 -0.09(-4.97%)
Feb 27, 2018 2.015 2.090 1.847 1.879 1,446,716 -0.10(-5.05%)
Feb 26, 2018 1.963 2.120 1.908 1.979 2,067,230 +0.28(+16.41%)
Feb 23, 2018 1.750 1.750 1.700 1.700 11,465 -0.02(-1.21%)
Feb 22, 2018 1.739 1.739 1.721 1.721 2,433 -0.06(-3.28%)
Feb 21, 2018 1.820 1.820 1.700 1.779 10,650 -0.07(-4.01%)
Feb 20, 2018 1.861 1.861 1.854 1.854 1,900 -0.02(-1.24%)
Feb 16, 2018 1.877 1.877 1.877 0 -0.07(-3.45%)
Feb 15, 2018 1.830 1.960 1.830 1.944 10,000 +0.01(+0.44%)
Feb 14, 2018 1.935 1.935 1.935 1.935 1,000 +0.00(+0.06%)
Feb 13, 2018 1.934 1.934 1.934 1.934 2,020 -0.03(-1.31%)
Feb 12, 2018 1.960 1.960 1.960 1.960 1,000 +0.03(+1.49%)
Feb 09, 2018 1.931 1.931 1.931 1.931 12,013 -0.03(-1.70%)
Feb 07, 2018 1.965 1.965 1.965 0 +0.06(+3.18%)
Feb 06, 2018 1.824 1.925 1.824 1.904 6,300 -0.03(-1.35%)
Feb 05, 2018 2.011 1.926 1.930 4,500 -0.08(-4.02%)
Feb 02, 2018 2.011 2.011 2.001 2.011 25,000 -0.07(-3.32%)
Feb 01, 2018 2.080 2.080 2.080 2.080 4,100 +0.01(+0.48%)
Jan 30, 2018 2.070 2.070 2.070 25 +0.01(+0.49%)
Jan 29, 2018 2.060 2.060 2.060 2.060 202 +0.01(+0.63%)
Jan 26, 2018 2.000 2.047 2.000 2.047 13,800 +0.05(+2.36%)
Jan 25, 2018 2.050 2.050 2.000 2.000 102,803 -0.05(-2.44%)
Jan 24, 2018 2.075 2.090 2.050 2.050 1,448 -0.02(-0.84%)
Jan 23, 2018 2.067 2.067 2.067 2.067 103 +0.01(+0.35%)
Jan 22, 2018 2.095 2.095 2.060 2.060 3,100 -0.01(-0.43%)
Jan 19, 2018 2.065 2.080 2.050 2.069 6,758 -0.03(-1.48%)
Jan 18, 2018 2.114 2.114 2.099 2.100 900 -0.06(-2.77%)
Jan 17, 2018 2.120 2.160 2.120 2.160 2,200 +0.06(+2.62%)
Jan 16, 2018 2.080 2.105 2.080 2.105 3,850 +0.03(+1.67%)
Jan 12, 2018 2.070 2.070 2.070 0 -0.05(-2.36%)
Jan 11, 2018 2.130 2.130 2.120 2.120 57,485 -0.03(-1.40%)
Jan 10, 2018 2.212 2.265 2.150 2.150 1,110 -0.10(-4.44%)
Jan 09, 2018 2.300 2.300 2.242 2.250 4,190 -0.08(-3.23%)
Jan 08, 2018 2.290 2.325 2.290 2.325 3,428 +0.03(+1.09%)
Jan 05, 2018 2.290 2.320 2.290 2.300 2,850 -0.01(-0.52%)
Jan 04, 2018 2.281 2.312 2.281 2.312 80,900 +0.01(+0.52%)
Jan 03, 2018 2.309 2.309 2.300 2.300 11,400 -0.00(-0.20%)
Jan 02, 2018 2.260 2.305 2.260 2.305 7,455 +0.06(+2.88%)
Dec 29, 2017 2.240 2.240 2.240 0 +0.07(+3.22%)
Dec 27, 2017 2.170 2.170 2.170 0 +0.02(+0.94%)
Dec 26, 2017 2.110 2.150 2.110 2.150 10,100 -0.02(-0.95%)
Dec 22, 2017 2.171 2.171 2.171 2.171 103 -0.00(-0.01%)
Dec 20, 2017 2.171 2.171 2.171 0 +0.07(+3.38%)
Dec 19, 2017 1.980 2.100 1.980 2.100 12,567 +0.11(+5.38%)
Dec 15, 2017 1.993 1.993 1.993 20 -0.00(-0.06%)
Dec 14, 2017 2.002 2.019 1.990 1.994 21,900 +0.08(+4.07%)
Dec 11, 2017 1.916 1.916 1.916 0 +0.08(+4.13%)
Dec 08, 2017 1.840 1.840 1.840 1.840 10,700 -0.01(-0.29%)
Dec 07, 2017 1.845 1.845 1.845 1.845 2,000 -0.04(-2.36%)
Dec 06, 2017 1.872 1.890 1.870 1.890 15,000 -0.02(-1.05%)
Dec 05, 2017 1.921 1.921 1.910 1.910 3,850 -0.03(-1.56%)
Dec 04, 2017 1.980 1.980 1.980 1.940 14,810 -0.03(-1.51%)
Dec 01, 2017 1.959 1.970 1.959 1.970 1,100 +0.03(+1.44%)
Nov 30, 2017 1.950 1.974 1.942 1.942 36,180 -0.03(-1.42%)
Nov 29, 2017 1.930 1.970 1.930 1.970 479 +0.02(+1.08%)
Nov 28, 2017 1.931 1.950 1.931 1.949 1,100 +0.07(+3.66%)
Nov 22, 2017 1.880 1.880 1.880 0 -0.01(-0.31%)
Nov 21, 2017 1.900 1.900 1.874 1.886 10,000 -0.01(-0.51%)
Nov 20, 2017 1.895 1.895 1.895 1.895 24,500 -0.04(-2.29%)
Nov 17, 2017 1.893 1.940 1.893 1.940 9,570 +0.02(+0.80%)
Nov 16, 2017 1.950 1.950 1.925 1.925 5,115 -0.01(-0.28%)
Nov 15, 2017 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
Nov 14, 2017 1.907 1.910 1.907 1.910 15,600 -0.02(-1.19%)
Nov 13, 2017 1.895 1.933 1.895 1.933 22,200 +0.02(+1.15%)
Nov 10, 2017 1.890 1.915 1.890 1.911 6,350 +0.04(+1.89%)
Nov 09, 2017 1.944 2.040 1.875 1.875 2,300 -0.06(-3.33%)
Nov 08, 2017 1.880 1.947 1.880 1.940 24,250 +0.07(+4.02%)
Nov 06, 2017 1.865 1.865 1.865 0 +0.05(+2.74%)
Nov 03, 2017 1.780 1.815 1.780 1.815 2,652 +0.05(+3.01%)
Nov 02, 2017 1.765 1.765 1.762 1.762 1,452 +0.02(+0.93%)
Nov 01, 2017 1.761 1.780 1.746 1.746 2,350 -0.02(-1.22%)
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%)
Aug 01, 2017 2.165 2.165 2.165 0 +0.01(+0.25%)
Jul 31, 2017 2.160 2.160 2.160 2.160 5,000 +0.05(+2.37%)
Jul 28, 2017 2.120 2.120 2.110 2.110 20,075 +0.04(+1.93%)
Jul 27, 2017 2.131 2.131 2.068 2.070 13,399 -0.08(-3.72%)
Jul 25, 2017 2.150 2.150 2.150 0 -0.05(-2.27%)
Jul 24, 2017 2.200 2.200 2.200 2.200 1,032 +0.06(+2.61%)
Jul 21, 2017 2.144 2.144 2.144 2.144 250 -0.01(-0.28%)
Jul 20, 2017 2.170 2.170 2.150 2.150 5,100 -0.12(-5.29%)
Jul 18, 2017 2.270 2.270 2.270 60 -0.00(-0.20%)
Jul 17, 2017 2.220 2.289 2.220 2.275 3,714 +0.03(+1.54%)
Jul 14, 2017 2.250 2.250 2.240 2.240 2,022 +0.05(+2.28%)
Jul 13, 2017 2.200 2.200 2.182 2.190 6,400 -0.02(-0.90%)
Jul 12, 2017 2.160 2.210 2.160 2.210 10,100 +0.02(+0.98%)
Jul 10, 2017 2.189 2.189 2.189 0 +0.07(+3.24%)
Jul 07, 2017 2.120 2.120 2.120 2.120 3,000 +0.02(+0.73%)
Jul 06, 2017 2.144 2.144 2.105 2.105 5,000 -0.02(-0.73%)
Jul 05, 2017 2.030 2.120 2.030 2.120 792 +0.02(+0.95%)
Jul 03, 2017 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 30, 2017 2.100 2.100 2.100 0 -0.02(-1.13%)
Jun 29, 2017 2.110 2.124 2.110 2.124 700 -0.00(-0.23%)
Jun 27, 2017 2.129 2.129 2.129 30 +0.04(+1.91%)
Jun 26, 2017 2.120 2.120 2.089 2.089 1,700 +0.03(+1.40%)
Jun 23, 2017 2.060 2.060 2.060 2.060 6,000 -0.05(-2.37%)
Jun 22, 2017 2.110 2.110 2.110 2.110 10,300 +0.07(+3.43%)
Jun 21, 2017 2.100 2.100 2.040 2.040 7,345 -0.10(-4.67%)
Jun 20, 2017 2.140 2.140 2.140 2.140 115 +0.06(+2.76%)
Jun 19, 2017 2.086 2.086 2.083 2.083 8,519 -0.10(-4.47%)
Jun 16, 2017 2.180 2.180 2.180 2.180 371 -0.11(-4.76%)
Jun 13, 2017 2.289 2.289 2.289 0 +0.04(+1.98%)
Jun 12, 2017 2.230 2.245 2.230 2.245 1,300 +0.02(+1.00%)
Jun 09, 2017 2.255 2.255 2.222 2.222 4,036 +0.01(+0.42%)
Jun 08, 2017 2.220 2.220 2.213 2.213 5,231 -0.08(-3.29%)
Jun 05, 2017 2.288 2.288 2.288 3,200 +0.07(+3.03%)
Jun 01, 2017 2.221 2.221 2.221 1,200 +0.03(+1.42%)
May 31, 2017 2.150 2.190 2.150 2.190 9,635 -0.03(-1.36%)
May 25, 2017 2.220 2.220 2.220 12,800 +0.00(+0.00%)
May 24, 2017 2.220 2.220 2.220 2.220 13,918 -0.04(-1.77%)
May 23, 2017 2.260 2.260 2.260 2.260 13,701 +0.04(+1.73%)
May 22, 2017 2.221 2.221 2.221 2.221 5,085 +0.02(+0.98%)
May 16, 2017 2.200 2.200 2.200 9,500 +0.03(+1.35%)
May 15, 2017 2.200 2.200 2.171 2.171 12,850 -0.08(-3.56%)
May 12, 2017 2.251 2.251 2.251 2.251 148 -0.08(-3.35%)
May 11, 2017 2.310 2.330 2.310 2.329 6,000 -0.02(-0.89%)
May 09, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
May 08, 2017 2.310 2.330 2.310 2.310 10,671 +0.01(+0.40%)
May 05, 2017 2.301 2.301 2.301 2.301 1,523 +0.03(+1.32%)
May 04, 2017 2.290 2.290 2.252 2.271 21,990 -0.08(-3.36%)
May 03, 2017 2.360 2.360 2.330 2.350 45,700 +0.04(+1.80%)
May 02, 2017 2.367 2.367 2.308 2.308 4,645 +0.01(+0.36%)
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.