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, 2014 1.550 1.552 1.510 1.510 0 -0.02(-1.31%)
Feb 27, 2014 1.540 1.540 1.510 1.530 5,436 -0.01(-0.65%)
Feb 26, 2014 1.540 1.540 1.540 1.540 7,328 -0.01(-0.65%)
Feb 25, 2014 1.542 1.580 1.542 1.550 9,550 +0.03(+1.97%)
Feb 24, 2014 1.520 1.520 1.520 1.520 1,562 +0.04(+2.43%)
Feb 21, 2014 1.450 1.500 1.450 1.484 0 +0.02(+1.64%)
Feb 19, 2014 1.460 1.460 1.460 1.460 0 -0.01(-0.68%)
Feb 18, 2014 1.474 1.474 1.470 1.470 6,000 +0.03(+2.05%)
Feb 12, 2014 1.440 1.440 1.440 0 +0.04(+2.71%)
Feb 11, 2014 1.420 1.420 1.403 1.403 7,030 -0.01(-0.53%)
Feb 10, 2014 1.340 1.440 1.340 1.410 4,350 +0.06(+4.44%)
Feb 07, 2014 1.310 1.350 1.300 1.350 0 +0.03(+2.27%)
Feb 06, 2014 1.320 1.320 1.320 1.320 2,300 -0.03(-2.22%)
Feb 05, 2014 1.350 1.350 1.340 1.350 17,500 +0.02(+1.35%)
Feb 03, 2014 1.332 1.332 1.332 0 -0.05(-3.48%)
Jan 28, 2014 1.380 1.380 1.380 1.380 0 +0.04(+2.99%)
Jan 27, 2014 1.338 1.343 1.338 1.340 13,685 -0.03(-2.33%)
Jan 24, 2014 1.360 1.380 1.349 1.372 0 -0.05(-3.65%)
Jan 23, 2014 1.360 1.430 1.360 1.424 8,406 +0.10(+7.72%)
Jan 22, 2014 1.359 1.380 1.322 1.322 36,883 -0.06(-4.21%)
Jan 21, 2014 1.410 1.410 1.380 1.380 7,880 -0.06(-3.90%)
Jan 17, 2014 1.436 1.436 1.436 0 +0.02(+1.13%)
Jan 16, 2014 1.420 1.420 1.420 1.420 500 -0.05(-3.40%)
Jan 15, 2014 1.420 1.470 1.420 1.470 2,602 +0.02(+1.16%)
Jan 14, 2014 1.453 1.453 1.453 1.453 10,000 -0.05(-3.36%)
Jan 13, 2014 1.510 1.510 1.504 1.504 12,108 -0.10(-6.45%)
Jan 10, 2014 1.600 1.607 1.600 1.607 6,302 +0.01(+0.46%)
Jan 09, 2014 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jan 08, 2014 1.600 1.600 1.600 1.600 100 +0.04(+2.56%)
Jan 07, 2014 1.560 1.560 1.560 1.560 1,347 +0.00(+0.00%)
Jan 03, 2014 1.560 1.560 1.560 0 -0.01(-0.57%)
Jan 02, 2014 1.581 1.581 1.569 1.569 2,800 -0.02(-1.56%)
Dec 31, 2013 1.594 1.594 1.594 0 -0.01(-0.73%)
Dec 30, 2013 1.630 1.630 1.606 1.606 11,115 -0.00(-0.27%)
Dec 27, 2013 1.580 1.610 1.580 1.610 2,000 +0.04(+2.81%)
Dec 26, 2013 1.590 1.590 1.566 1.566 1,950 +0.02(+1.03%)
Dec 23, 2013 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 20, 2013 1.415 1.500 1.415 1.500 0 +0.19(+14.68%)
Dec 19, 2013 1.270 1.330 1.255 1.308 7,974 +0.02(+1.40%)
Dec 18, 2013 1.308 1.308 1.290 1.290 11,250 -0.04(-3.01%)
Dec 17, 2013 1.340 1.346 1.330 1.330 13,000 -0.05(-3.62%)
Dec 16, 2013 1.380 1.380 1.370 1.380 20,200 +0.00(+0.00%)
Dec 13, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Dec 12, 2013 1.416 1.416 1.400 1.400 4,600 -0.06(-4.11%)
Dec 11, 2013 1.430 1.460 1.430 1.460 1,600 +0.02(+1.39%)
Dec 10, 2013 1.460 1.460 1.440 1.440 3,100 -0.01(-0.92%)
Dec 09, 2013 1.453 1.453 1.453 1.453 1,500 -0.01(-0.45%)
Dec 05, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.11%)
Dec 04, 2013 1.410 1.444 1.410 1.444 21,400 +0.03(+2.41%)
Dec 03, 2013 1.400 1.410 1.400 1.410 2,500 -0.00(-0.21%)
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.