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 (%)
Jun 30, 2014 2.433 2.433 2.433 0 +0.06(+2.67%)
Jun 27, 2014 2.374 2.390 2.370 2.370 1,790 +0.02(+0.85%)
Jun 26, 2014 2.340 2.350 2.335 2.350 7,763 +0.07(+3.00%)
Jun 25, 2014 2.286 2.290 2.282 2.282 5,300 +0.03(+1.13%)
Jun 24, 2014 2.330 2.370 2.256 2.256 31,125 -0.04(-1.91%)
Jun 23, 2014 2.252 2.300 2.250 2.300 3,680 +0.14(+6.58%)
Jun 20, 2014 2.180 2.180 2.158 2.158 66,967 +0.01(+0.47%)
Jun 19, 2014 2.157 2.157 2.148 2.148 1,100 -0.01(-0.65%)
Jun 18, 2014 2.160 2.162 2.139 2.162 1,584 +0.06(+2.95%)
Jun 17, 2014 2.131 2.131 2.100 2.100 1,348 -0.05(-2.33%)
Jun 16, 2014 2.137 2.150 2.134 2.150 14,300 +0.06(+2.87%)
Jun 12, 2014 2.090 2.090 2.090 0 -0.04(-1.88%)
Jun 11, 2014 2.080 2.130 2.056 2.130 3,186 +0.03(+1.43%)
Jun 10, 2014 2.084 2.100 2.070 2.100 24,450 +0.08(+3.96%)
Jun 06, 2014 2.000 2.020 2.000 2.020 6,003 -0.01(-0.49%)
Jun 05, 2014 2.010 2.030 2.010 2.030 350 +0.03(+1.50%)
Jun 04, 2014 1.960 2.000 1.960 2.000 12,251 +0.11(+5.82%)
Jun 02, 2014 1.890 1.890 1.890 25 +0.07(+3.62%)
May 30, 2014 1.824 1.824 1.824 1.824 2,595 +0.00(+0.22%)
May 29, 2014 1.836 1.850 1.820 1.820 33,595 -0.02(-1.09%)
May 28, 2014 1.836 1.840 1.836 1.840 10,000 +0.01(+0.55%)
May 27, 2014 1.800 1.843 1.800 1.830 36,272 -0.02(-1.08%)
May 23, 2014 1.850 1.850 1.850 0 +0.05(+2.78%)
May 22, 2014 1.830 1.830 1.800 1.800 6,361 +0.01(+0.56%)
May 21, 2014 1.816 1.830 1.790 1.790 10,500 +0.04(+2.52%)
May 20, 2014 1.746 1.746 1.746 1.746 150 -0.01(-0.34%)
May 15, 2014 1.752 1.752 1.752 0 -0.02(-1.04%)
May 13, 2014 1.770 1.770 1.770 5,725 -0.02(-0.90%)
May 12, 2014 1.750 1.788 1.750 1.786 4,050 -0.06(-3.43%)
May 08, 2014 1.850 1.850 1.850 0 +0.03(+1.45%)
May 06, 2014 1.824 1.824 1.824 1.824 0 +0.07(+3.97%)
May 02, 2014 1.754 1.754 1.754 1.754 0 -0.01(-0.34%)
May 01, 2014 1.760 1.760 1.760 1.760 1,000 +0.03(+1.73%)
Apr 30, 2014 1.684 1.730 1.680 1.730 37,340 +0.05(+2.98%)
Apr 29, 2014 1.680 1.680 1.680 1.680 265 +0.01(+0.36%)
Apr 28, 2014 1.694 1.694 1.674 1.674 730 -0.01(-0.36%)
Apr 25, 2014 1.680 1.680 1.680 1.680 943 -0.07(-3.76%)
Apr 23, 2014 1.746 1.746 1.746 1.746 0 -0.00(-0.25%)
Apr 21, 2014 1.750 1.750 1.750 0 +0.03(+1.74%)
Apr 17, 2014 1.720 1.720 1.720 0 +0.03(+1.78%)
Apr 16, 2014 1.690 1.690 1.690 1.690 1,952 +0.01(+0.60%)
Apr 15, 2014 1.680 1.680 1.680 1.680 58,000 -0.04(-2.21%)
Apr 14, 2014 1.750 1.750 1.718 1.718 11,500 -0.04(-2.39%)
Apr 11, 2014 1.780 1.780 1.760 1.760 0 -0.02(-1.12%)
Apr 10, 2014 1.820 1.820 1.780 1.780 115,275 -0.04(-2.20%)
Apr 09, 2014 1.770 1.830 1.770 1.820 8,500 +0.06(+3.41%)
Apr 08, 2014 1.720 1.770 1.710 1.760 18,050 +0.04(+2.33%)
Apr 07, 2014 1.695 1.720 1.680 1.720 1,918 +0.06(+3.61%)
Apr 04, 2014 1.678 1.678 1.660 1.660 0 -0.01(-0.75%)
Apr 03, 2014 1.679 1.680 1.673 1.673 3,300 +0.01(+0.76%)
Apr 02, 2014 1.680 1.692 1.660 1.660 7,200 +0.00(+0.00%)
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.