Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2515 -0.0117 (-4.45%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 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 27, 2010 0.7550 0.7550 0.7550 0.7550 0 +0.06(+8.18%)
May 25, 2010 0.6979 0.6979 0.6979 0 -0.02(-2.72%)
May 21, 2010 0.7174 0.7174 0.7174 0 +0.01(+0.76%)
May 20, 2010 0.7120 0.7120 0.7120 0.7120 3,287 -0.09(-10.89%)
May 17, 2010 0.7990 0.7990 0.7990 0 -0.03(-3.73%)
May 13, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.18%)
May 12, 2010 0.9288 0.9466 0.7995 0.8285 538,187 -0.07(-8.08%)
May 11, 2010 0.9877 0.9877 0.8823 0.9013 79,350 +0.01(+1.52%)
May 10, 2010 0.8391 0.8878 0.8294 0.8878 345,054 +0.07(+8.27%)
May 07, 2010 0.8253 0.8541 0.8200 0.8200 407,400 +0.01(+0.96%)
May 06, 2010 0.8100 0.8122 0.8100 0.8122 2,505 -0.10(-10.89%)
May 04, 2010 0.9115 0.9115 0.9115 0.9115 0 -0.06(-6.45%)
May 03, 2010 0.9743 0.9743 0.9743 0.9743 492 +0.06(+6.02%)
Apr 30, 2010 0.9190 0.9190 0.9190 0.9190 2,313 -0.04(-4.07%)
Apr 29, 2010 0.9580 0.9580 0.9580 0.9580 800 -0.04(-3.96%)
Apr 28, 2010 0.9720 0.9975 0.9720 0.9975 1,414 +0.03(+2.88%)
Apr 27, 2010 0.9917 0.9917 0.9696 0.9696 7,892 -0.03(-2.89%)
Apr 26, 2010 0.9846 0.9992 0.9846 0.9985 17,600 -0.01(-1.38%)
Apr 21, 2010 1.012 1.012 1.012 1.012 0 -0.02(-1.75%)
Apr 20, 2010 1.030 1.030 1.030 1.030 5,000 -0.02(-2.22%)
Apr 19, 2010 1.140 1.140 1.054 1.054 7,500 -0.10(-9.05%)
Apr 16, 2010 1.094 1.159 1.094 1.159 2,700 +0.17(+17.17%)
Apr 15, 2010 0.9890 0.9890 0.9890 0.9890 600 -0.02(-2.08%)
Apr 14, 2010 1.010 1.010 1.010 1.010 100,000 -0.00(-0.23%)
Apr 13, 2010 1.012 1.012 1.012 1.012 3,000 -0.03(-2.43%)
Apr 12, 2010 1.033 1.038 1.033 1.038 800 +0.03(+3.29%)
Apr 09, 2010 1.004 1.004 1.004 1.004 200 +0.00(+0.04%)
Apr 08, 2010 1.004 1.004 1.004 1.004 400 +0.00(+0.38%)
Apr 01, 2010 1.000 1.000 1.000 1.000 0 +0.01(+1.43%)
Mar 18, 2010 0.9862 0.9862 0.9862 0.9862 0 -0.01(-1.48%)
Mar 12, 2010 1.001 1.001 1.001 0 +0.02(+1.86%)
Mar 11, 2010 0.9827 0.9827 0.9827 0.9827 700 +0.05(+5.52%)
Mar 09, 2010 0.9313 0.9313 0.9313 0.9313 0 -0.07(-7.18%)
Mar 08, 2010 1.003 1.003 1.003 1.003 1,189 +0.03(+3.02%)
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.