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 29, 2020 0.3701 0.3701 0.3100 0.3165 446,000 -0.04(-12.35%)
May 28, 2020 0.3588 0.3646 0.3540 0.3611 29,470 +0.00(+0.17%)
May 27, 2020 0.3619 0.3619 0.3524 0.3605 4,920 +0.00(+0.67%)
May 26, 2020 0.3660 0.3660 0.3519 0.3581 58,426 +0.02(+5.82%)
May 22, 2020 0.3130 0.3480 0.3130 0.3384 30,600 -0.01(-1.63%)
May 21, 2020 0.3341 0.3448 0.3340 0.3440 29,441 +0.01(+2.69%)
May 20, 2020 0.3416 0.3450 0.3350 0.3350 19,801 +0.02(+4.69%)
May 19, 2020 0.3412 0.3412 0.3200 0.3200 30,447 +0.00(+0.00%)
May 18, 2020 0.3200 0.3200 0.3110 0.3200 26,737 +0.00(+0.00%)
May 15, 2020 0.3200 0.3290 0.3144 0.3200 29,500 +0.01(+3.13%)
May 14, 2020 0.3102 0.3200 0.3100 0.3103 79,403 -0.01(-2.14%)
May 13, 2020 0.3419 0.3550 0.3146 0.3171 78,457 -0.03(-9.40%)
May 12, 2020 0.3588 0.3588 0.3481 0.3500 51,692 -0.01(-3.18%)
May 11, 2020 0.3610 0.3615 0.3500 0.3615 91,810 -0.00(-1.31%)
May 08, 2020 0.3738 0.3745 0.3559 0.3663 22,200 -0.01(-1.95%)
May 07, 2020 0.3570 0.3805 0.3570 0.3736 49,462 +0.01(+2.75%)
May 06, 2020 0.3793 0.3836 0.3565 0.3636 49,311 -0.02(-4.32%)
May 05, 2020 0.3730 0.3808 0.3675 0.3800 36,588 +0.02(+4.80%)
May 04, 2020 0.3561 0.3744 0.3522 0.3626 20,953 -0.00(-1.09%)
May 01, 2020 0.3908 0.3908 0.3661 0.3666 13,300 -0.01(-3.02%)
Apr 30, 2020 0.3995 0.3995 0.3707 0.3780 54,500 -0.00(-0.53%)
Apr 29, 2020 0.3683 0.3900 0.3630 0.3800 83,810 +0.02(+4.11%)
Apr 28, 2020 0.3550 0.3719 0.3550 0.3650 25,039 +0.01(+1.42%)
Apr 27, 2020 0.3680 0.3696 0.3541 0.3599 24,800 +0.02(+5.79%)
Apr 24, 2020 0.3600 0.3716 0.3402 0.3402 13,100 -0.03(-7.20%)
Apr 23, 2020 0.3646 0.3739 0.3530 0.3666 23,921 +0.00(+0.74%)
Apr 22, 2020 0.3715 0.3790 0.3541 0.3639 21,926 +0.00(+0.25%)
Apr 21, 2020 0.3765 0.3765 0.3625 0.3630 4,885 -0.02(-5.71%)
Apr 20, 2020 0.3844 0.3880 0.3733 0.3850 61,526 +0.00(+0.00%)
Apr 17, 2020 0.3800 0.3869 0.3720 0.3850 43,500 +0.00(+0.13%)
Apr 16, 2020 0.3510 0.3924 0.3510 0.3845 25,752 +0.03(+8.92%)
Apr 15, 2020 0.3661 0.3800 0.3480 0.3530 35,627 -0.03(-8.03%)
Apr 14, 2020 0.4030 0.4030 0.3571 0.3838 29,100 +0.01(+3.31%)
Apr 13, 2020 0.3600 0.4020 0.3581 0.3715 74,487 -0.02(-4.30%)
Apr 09, 2020 0.4048 0.4247 0.3880 0.3882 52,100 +0.00(+0.86%)
Apr 08, 2020 0.3591 0.3865 0.3591 0.3849 22,939 +0.04(+10.89%)
Apr 07, 2020 0.3150 0.3710 0.3150 0.3471 79,253 +0.03(+9.53%)
Apr 06, 2020 0.2920 0.3238 0.2920 0.3169 13,210 +0.01(+1.83%)
Apr 03, 2020 0.3240 0.3300 0.3100 0.3112 5,700 +0.00(+0.39%)
Apr 02, 2020 0.3100 0.3200 0.3024 0.3100 125,717 +0.01(+4.41%)
Apr 01, 2020 0.3050 0.3050 0.2910 0.2969 8,707 +0.02(+8.75%)
Mar 31, 2020 0.2951 0.3149 0.2730 0.2730 128,894 -0.02(-6.95%)
Mar 30, 2020 0.2765 0.3197 0.2765 0.2934 84,753 -0.02(-7.50%)
Mar 27, 2020 0.3281 0.3281 0.3128 0.3172 13,200 -0.00(-0.88%)
Mar 26, 2020 0.3239 0.3350 0.3122 0.3200 23,295 -0.00(-1.23%)
Mar 25, 2020 0.3000 0.3329 0.3000 0.3240 54,589 +0.02(+5.99%)
Mar 24, 2020 0.3300 0.3300 0.3008 0.3057 33,961 +0.01(+4.73%)
Mar 23, 2020 0.2882 0.2999 0.2861 0.2919 20,800 +0.01(+5.15%)
Mar 20, 2020 0.2995 0.3119 0.2775 0.2776 145,500 -0.04(-11.65%)
Mar 19, 2020 0.2897 0.3152 0.2897 0.3142 86,329 +0.03(+11.70%)
Mar 18, 2020 0.3085 0.3085 0.2813 0.2813 39,585 -0.05(-13.98%)
Mar 17, 2020 0.3300 0.3300 0.2960 0.3270 151,942 -0.01(-1.51%)
Mar 16, 2020 0.3500 0.4300 0.3220 0.3320 70,988 -0.04(-10.27%)
Mar 13, 2020 0.3410 0.3700 0.3350 0.3700 106,400 +0.01(+2.78%)
Mar 12, 2020 0.3500 0.3647 0.3352 0.3600 895,159 -0.03(-7.69%)
Mar 11, 2020 0.4190 0.4190 0.3802 0.3900 154,200 -0.04(-8.47%)
Mar 10, 2020 0.4400 0.4400 0.4102 0.4261 36,641 +0.02(+3.67%)
Mar 09, 2020 0.4003 0.4365 0.4003 0.4110 579,650 -0.04(-8.67%)
Mar 06, 2020 0.4600 0.4700 0.4400 0.4500 57,300 -0.02(-3.62%)
Mar 05, 2020 0.4800 0.4810 0.4600 0.4669 57,801 -0.02(-3.13%)
Mar 04, 2020 0.5000 0.5000 0.4800 0.4820 69,922 -0.01(-1.43%)
Mar 03, 2020 0.5400 0.5400 0.4811 0.4890 145,835 -0.02(-4.57%)
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.