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 (%)
Feb 28, 2022 0.5094 0.5159 0.5039 0.5086 4,115 -0.01(-2.19%)
Feb 25, 2022 0.5196 0.5200 0.5010 0.5200 53,952 +0.01(+2.16%)
Feb 24, 2022 0.4570 0.5090 0.4547 0.5090 34,100 +0.01(+1.50%)
Feb 23, 2022 0.5204 0.5204 0.5015 0.5015 7,000 -0.00(-0.10%)
Feb 22, 2022 0.5000 0.5020 0.4781 0.5020 24,020 -0.01(-1.57%)
Feb 18, 2022 0.5100 0 -0.02(-3.23%)
Feb 17, 2022 0.5390 0.5390 0.5270 0.5270 2,166 -0.04(-6.49%)
Feb 16, 2022 0.5416 0.5636 0.5241 0.5636 20,387 +0.01(+1.75%)
Feb 15, 2022 0.5126 0.5539 0.5109 0.5539 110,390 +0.07(+14.85%)
Feb 14, 2022 0.4926 0.4926 0.4823 0.4823 12,500 -0.01(-2.96%)
Feb 11, 2022 0.4900 0.5000 0.4752 0.4970 61,051 +0.02(+3.20%)
Feb 10, 2022 0.4816 0.4816 0.4816 0.4816 2,000 +0.00(+0.58%)
Feb 09, 2022 0.4440 0.4825 0.4440 0.4788 14,600 -0.00(-0.73%)
Feb 08, 2022 0.4849 0.4883 0.4823 0.4823 2,752 +0.01(+2.53%)
Feb 07, 2022 0.4743 0.4743 0.4704 0.4704 11,000 -0.01(-1.82%)
Feb 04, 2022 0.4700 0.4791 0.4700 0.4791 32,118 +0.00(+0.17%)
Feb 03, 2022 0.4750 0.4822 0.4783 29,100 +0.01(+1.31%)
Feb 02, 2022 0.4721 0.4783 0.4721 0.4721 5,500 +0.01(+3.08%)
Jan 31, 2022 0.4580 0 -0.01(-1.27%)
Jan 28, 2022 0.4650 0.4682 0.4605 0.4639 24,000 -0.01(-2.54%)
Jan 27, 2022 0.4750 0.4800 0.4710 0.4760 10,500 -0.00(-0.83%)
Jan 26, 2022 0.4800 0.4800 0.4800 0.4800 10,500 -0.01(-2.04%)
Jan 25, 2022 0.4781 0.4909 0.4678 0.4900 74,992 +0.02(+3.18%)
Jan 24, 2022 0.4633 0.4749 0.4479 0.4749 57,640 -0.01(-1.27%)
Jan 21, 2022 0.4796 0.4812 0.4710 0.4810 121,503 -0.00(-0.48%)
Jan 20, 2022 0.4609 0.4833 0.4609 0.4833 46,825 +0.01(+2.85%)
Jan 19, 2022 0.4600 0.4700 0.4549 0.4699 9,745 +0.00(+0.77%)
Jan 18, 2022 0.4700 0.4700 0.4532 0.4663 9,098 -0.01(-1.23%)
Jan 14, 2022 0.4721 0 -0.01(-2.24%)
Jan 13, 2022 0.4990 0.4990 0.4829 0.4829 8,500 -0.01(-2.13%)
Jan 12, 2022 0.4866 0.4934 0.4840 0.4934 41,095 +0.02(+4.11%)
Jan 11, 2022 0.4771 0.4850 0.4739 0.4739 31,500 +0.00(+0.00%)
Jan 10, 2022 0.5025 0.5025 0.4624 0.4739 8,438 -0.01(-1.21%)
Jan 07, 2022 0.4749 0.4858 0.4749 0.4797 19,695 +0.03(+6.89%)
Jan 06, 2022 0.4494 0.4494 0.4488 0.4488 17,001 -0.01(-1.12%)
Jan 05, 2022 0.4655 0.4760 0.4539 0.4539 14,150 -0.02(-4.64%)
Jan 03, 2022 0.4760 0.4760 0.4760 0 +0.02(+3.48%)
Dec 31, 2021 0.4526 0.4600 0.4500 0.4600 34,100 +0.01(+1.70%)
Dec 30, 2021 0.4411 0.4539 0.4400 0.4523 35,195 +0.00(+0.31%)
Dec 29, 2021 0.4479 0.4600 0.4479 0.4509 21,090 -0.03(-5.87%)
Dec 28, 2021 0.4100 0.4790 0.4100 0.4790 50,900 +0.04(+8.86%)
Dec 27, 2021 0.4660 0.4990 0.4400 0.4400 18,200 +0.01(+2.59%)
Dec 23, 2021 0.4210 0.4300 0.4210 0.4289 7,900 +0.01(+1.88%)
Dec 22, 2021 0.4000 0.4210 0.4000 0.4210 145,850 +0.02(+5.25%)
Dec 21, 2021 0.4064 0.4186 0.4000 0.4000 199,040 -0.02(-4.28%)
Dec 20, 2021 0.4141 0.4179 0.4100 0.4179 11,385 -0.01(-2.41%)
Dec 17, 2021 0.4122 0.4282 0.4122 0.4282 32,807 +0.01(+2.74%)
Dec 16, 2021 0.4168 0.4168 0.4168 0.4168 100 +0.01(+3.42%)
Dec 15, 2021 0.4025 0.4050 0.4025 0.4030 42,275 -0.01(-1.71%)
Dec 14, 2021 0.4090 0.4156 0.4080 0.4100 39,300 -0.01(-1.23%)
Dec 13, 2021 0.4303 0.4303 0.4048 0.4151 48,260 -0.01(-3.47%)
Dec 10, 2021 0.4300 0.4333 0.4250 0.4300 115,225 -0.00(-0.90%)
Dec 09, 2021 0.4360 0.4500 0.4298 0.4339 10,890 -0.01(-2.19%)
Dec 08, 2021 0.4640 0.4640 0.4375 0.4436 17,500 -0.01(-3.14%)
Dec 07, 2021 0.4539 0.4599 0.4494 0.4580 24,059 +0.01(+2.60%)
Dec 06, 2021 0.4541 0.4541 0.4464 0.4464 28,629 -0.01(-1.78%)
Dec 03, 2021 0.4572 0.4572 0.4455 0.4545 31,839 +0.00(+0.07%)
Dec 02, 2021 0.4600 0.4624 0.4485 0.4542 27,873 -0.01(-2.32%)
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.