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

Lucara Diamond Corp (OP: LUCRF )

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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 (%)
Apr 30, 2015 1.656 1.660 1.640 1.660 43,257 -0.02(-1.19%)
Apr 29, 2015 1.665 1.680 1.665 1.680 1,348 +0.12(+7.69%)
Apr 24, 2015 1.560 1.560 1.560 0 +0.01(+0.65%)
Apr 23, 2015 1.550 1.550 1.550 1.550 2,065 -0.01(-0.64%)
Apr 22, 2015 1.562 1.562 1.560 1.560 1,033 -0.04(-2.50%)
Apr 21, 2015 1.620 1.620 1.580 1.600 8,539 +0.08(+5.26%)
Apr 17, 2015 1.520 1.520 1.520 0 -0.01(-0.65%)
Apr 16, 2015 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Apr 15, 2015 1.510 1.530 1.510 1.530 5,813 +0.06(+3.77%)
Apr 13, 2015 1.474 1.474 1.474 0 +0.01(+0.44%)
Apr 10, 2015 1.480 1.490 1.440 1.468 5,939 +0.00(+0.00%)
Apr 09, 2015 1.488 1.496 1.468 1.468 6,200 -0.00(-0.14%)
Apr 07, 2015 1.470 1.470 1.470 0 +0.03(+2.08%)
Apr 06, 2015 1.464 1.464 1.440 1.440 40,500 -0.00(-0.30%)
Apr 01, 2015 1.444 1.444 1.444 0 +0.00(+0.02%)
Mar 27, 2015 1.444 1.444 1.444 60 -0.02(-1.63%)
Mar 26, 2015 1.500 1.500 1.468 1.468 1,000 -0.04(-2.79%)
Mar 25, 2015 1.510 1.510 1.510 1.510 5,000 +0.12(+8.46%)
Mar 20, 2015 1.392 1.392 1.392 0 +0.05(+3.38%)
Mar 18, 2015 1.347 1.347 1.347 0 -0.00(-0.24%)
Mar 17, 2015 1.370 1.370 1.350 1.350 2,200 -0.01(-0.74%)
Mar 16, 2015 1.377 1.377 1.360 1.360 300 -0.05(-3.55%)
Mar 13, 2015 1.400 1.420 1.396 1.410 84,168 -0.02(-1.40%)
Mar 11, 2015 1.430 1.430 1.430 0 -0.03(-2.05%)
Mar 10, 2015 1.460 1.460 1.460 1.460 1,013 -0.07(-4.58%)
Mar 09, 2015 1.530 1.530 1.530 1.530 125 +0.01(+0.66%)
Mar 06, 2015 1.520 1.520 1.520 1.520 500 +0.01(+0.66%)
Mar 04, 2015 1.510 1.510 1.510 0 -0.06(-3.67%)
Mar 03, 2015 1.511 1.511 1.567 0 +0.06(+3.74%)
Mar 02, 2015 1.511 1.511 1.511 0 -0.04(-2.52%)
Feb 27, 2015 1.540 1.550 1.540 1.550 2,808 +0.01(+0.65%)
Feb 25, 2015 1.547 1.547 1.540 1.540 13,500 -0.08(-4.86%)
Feb 24, 2015 1.619 1.619 1.619 1.619 2,000 -0.01(-0.70%)
Feb 23, 2015 1.690 1.690 1.618 1.630 12,000 -0.02(-1.21%)
Feb 19, 2015 1.650 1.650 1.650 0 -0.01(-0.60%)
Feb 18, 2015 1.660 1.660 1.660 1.660 1,369 +0.03(+1.84%)
Feb 17, 2015 1.630 1.630 1.630 1.630 355 -0.01(-0.61%)
Feb 13, 2015 1.640 1.640 1.640 0 +0.04(+2.50%)
Feb 11, 2015 1.600 1.600 1.600 0 +0.00(+0.10%)
Feb 10, 2015 1.598 1.598 1.598 1.598 5,393 -0.01(-0.47%)
Feb 06, 2015 1.606 1.606 1.606 0 -0.02(-1.47%)
Feb 05, 2015 1.630 1.630 1.630 1.630 10,000 +0.02(+1.24%)
Feb 04, 2015 1.610 1.610 1.610 1.610 50,000 -0.01(-0.70%)
Feb 02, 2015 1.621 1.621 1.621 0 -0.03(-1.67%)
Jan 30, 2015 1.630 1.649 1.630 1.649 28,500 +0.01(+0.79%)
Jan 29, 2015 1.636 1.636 1.636 1.636 349 -0.03(-1.57%)
Jan 27, 2015 1.662 1.662 1.662 0 +0.01(+0.36%)
Jan 26, 2015 1.661 1.661 1.656 1.656 1,600 +0.01(+0.85%)
Jan 23, 2015 1.642 1.642 1.642 1.642 100 +0.00(+0.00%)
Jan 22, 2015 1.642 1.642 1.642 1.642 100 +0.04(+2.37%)
Jan 21, 2015 1.640 1.640 1.562 1.604 2,613 -0.04(-2.20%)
Jan 20, 2015 1.600 1.680 1.600 1.640 8,283 +0.14(+9.33%)
Jan 16, 2015 1.500 1.500 1.500 0 +0.04(+2.47%)
Jan 15, 2015 1.456 1.480 1.456 1.464 800 +0.08(+5.51%)
Jan 14, 2015 1.520 1.550 1.387 1.387 14,300 -0.13(-8.72%)
Jan 13, 2015 1.520 0 -0.11(-6.75%)
Jan 12, 2015 1.660 1.670 1.630 1.630 2,500 -0.03(-1.81%)
Jan 09, 2015 1.650 1.660 1.650 1.660 10,300 -0.01(-0.60%)
Jan 08, 2015 1.660 1.670 1.660 1.670 2,015 -0.01(-0.60%)
Jan 07, 2015 1.670 1.690 1.670 1.680 5,360 -0.06(-3.30%)
Jan 06, 2015 1.762 1.770 1.737 1.737 900 -0.00(-0.16%)
Jan 05, 2015 1.732 1.740 1.732 1.740 2,050 -0.03(-1.78%)
Jan 02, 2015 1.771 1.772 1.771 1.772 500 -0.07(-3.89%)
Dec 31, 2014 1.843 1.843 1.843 0 +0.04(+2.47%)
Dec 30, 2014 1.790 1.800 1.790 1.799 5,350 +0.04(+2.20%)
Dec 29, 2014 1.727 1.760 1.727 1.760 1,421 -0.01(-0.56%)
Dec 24, 2014 1.770 1.770 1.770 0 -0.08(-4.43%)
Dec 22, 2014 1.852 1.852 1.852 0 +0.03(+1.76%)
Dec 19, 2014 1.840 1.840 1.820 1.820 6,200 +0.02(+1.33%)
Dec 18, 2014 1.755 1.796 1.755 1.796 7,299 +0.08(+4.43%)
Dec 17, 2014 1.702 1.720 1.702 1.720 5,250 +0.04(+2.38%)
Dec 16, 2014 1.650 1.680 1.650 1.680 12,525 +0.02(+1.20%)
Dec 15, 2014 1.660 1.660 1.660 1.660 2,500 -0.04(-2.35%)
Dec 12, 2014 1.710 1.710 1.700 1.700 279,125 -0.03(-1.79%)
Dec 11, 2014 1.650 1.770 1.650 1.731 52,000 +0.06(+3.34%)
Dec 10, 2014 1.760 1.760 1.675 1.675 3,200 -0.08(-4.83%)
Dec 09, 2014 1.750 1.760 1.730 1.760 3,984 -0.07(-3.66%)
Dec 08, 2014 1.812 1.829 1.810 1.827 5,069 -0.11(-5.44%)
Dec 05, 2014 1.951 1.951 1.932 1.932 5,750 -0.02(-0.92%)
Dec 04, 2014 2.010 2.010 1.948 1.950 4,212 -0.04(-2.01%)
Dec 03, 2014 1.950 1.998 1.949 1.990 10,100 -0.01(-0.50%)
Dec 02, 2014 1.990 2.000 1.990 2.000 34,235 +0.01(+0.50%)
Dec 01, 2014 1.980 1.990 1.977 1.990 2,000 -0.00(-0.20%)
Nov 28, 2014 2.030 2.030 1.994 1.994 2,400 -0.13(-5.90%)
Nov 26, 2014 2.119 2.119 2.119 0 +0.08(+3.87%)
Nov 25, 2014 2.060 2.060 2.040 2.040 343,900 -0.06(-2.81%)
Nov 24, 2014 2.060 2.117 2.060 2.099 3,000 -0.01(-0.56%)
Nov 21, 2014 2.110 2.111 2.110 2.111 3,500 +0.01(+0.59%)
Nov 19, 2014 2.099 2.099 2.099 0 -0.02(-1.09%)
Nov 18, 2014 2.077 2.131 2.077 2.122 11,400 +0.12(+6.09%)
Nov 17, 2014 2.010 2.010 2.000 11,570 -0.01(-0.50%)
Nov 13, 2014 2.010 2.010 2.010 11,570 +0.01(+0.50%)
Nov 12, 2014 2.040 2.040 2.000 2.000 3,100 +0.08(+4.16%)
Nov 11, 2014 2.060 2.060 1.915 1.920 3,129 -0.17(-8.12%)
Nov 10, 2014 2.120 2.120 2.090 2.090 5,800 +0.02(+0.97%)
Nov 07, 2014 2.064 2.070 2.064 2.070 1,000 +0.08(+4.02%)
Nov 06, 2014 1.970 1.990 1.970 1.990 3,100 -0.02(-0.95%)
Nov 05, 2014 1.980 2.009 1.975 2.009 2,474 +0.03(+1.46%)
Nov 04, 2014 1.980 1.980 1.980 1.980 1,000 +0.00(+0.06%)
Oct 31, 2014 1.979 1.979 1.979 0 -0.07(-3.43%)
Oct 30, 2014 2.050 2.050 2.049 2.049 3,957 -0.02(-1.01%)
Oct 29, 2014 2.074 2.074 2.070 2.070 3,023 +0.05(+2.37%)
Oct 28, 2014 2.028 2.028 2.022 2.022 4,300 +0.00(+0.15%)
Oct 24, 2014 2.019 2.019 2.019 0 +0.06(+2.93%)
Oct 23, 2014 1.962 1.962 1.962 1.962 1,000 +0.05(+2.59%)
Oct 22, 2014 2.068 2.068 1.912 1.912 132,144 -0.16(-7.56%)
Oct 21, 2014 2.068 2.068 2.068 2.068 1,000 -0.03(-1.51%)
Oct 20, 2014 2.030 2.100 2.008 2.100 3,800 +0.23(+12.18%)
Oct 17, 2014 1.900 1.900 1.872 1.872 31,000 -0.03(-1.44%)
Oct 16, 2014 1.800 1.900 1.800 1.899 10,792 +0.06(+3.23%)
Oct 15, 2014 1.814 1.856 1.800 1.840 312,654 +0.01(+0.55%)
Oct 14, 2014 1.796 1.830 1.796 1.830 4,200 +0.07(+3.98%)
Oct 10, 2014 1.760 1.760 1.760 0 +0.00(+0.01%)
Oct 09, 2014 1.760 1.760 1.760 1.760 1,000 -0.01(-0.57%)
Oct 08, 2014 1.770 1.770 1.770 1.770 349 -0.04(-2.10%)
Oct 07, 2014 1.760 1.808 1.730 1.808 10,100 -0.03(-1.45%)
Oct 03, 2014 1.835 1.835 1.835 0 -0.07(-3.44%)
Oct 02, 2014 1.921 1.921 1.880 1.900 2,682 -0.06(-3.06%)
Sep 30, 2014 1.960 1.960 1.960 0 -0.06(-2.97%)
Sep 29, 2014 2.000 2.020 2.000 2.020 1,260 -0.01(-0.49%)
Sep 26, 2014 2.030 2.030 2.030 2.030 5,250 -0.01(-0.49%)
Sep 24, 2014 2.040 2.040 2.040 10,000 +0.00(+0.20%)
Sep 23, 2014 1.950 2.040 1.950 2.036 3,235 -0.13(-5.87%)
Sep 19, 2014 2.163 2.163 2.163 0 -0.04(-1.65%)
Sep 18, 2014 2.190 2.199 2.190 2.199 1,258 -0.00(-0.03%)
Sep 17, 2014 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Sep 16, 2014 2.198 2.204 2.198 2.200 4,200 +0.04(+1.85%)
Sep 15, 2014 2.140 2.160 2.130 2.160 2,000 +0.00(+0.00%)
Sep 12, 2014 2.160 2.160 2.160 2.160 1,000 -0.02(-0.87%)
Sep 11, 2014 2.179 2.179 2.179 2.179 9,000 -0.00(-0.05%)
Sep 10, 2014 2.150 2.180 2.150 2.180 11,400 +0.01(+0.46%)
Sep 09, 2014 2.170 2.170 2.170 2.170 100 -0.02(-0.91%)
Sep 08, 2014 2.190 2.230 2.190 2.190 6,700 -0.04(-2.01%)
Sep 04, 2014 2.235 2.235 2.235 0 +0.00(+0.19%)
Sep 03, 2014 2.234 2.234 2.231 2.231 3,500 +0.01(+0.48%)
Aug 29, 2014 2.220 2.220 2.220 0 -0.02(-0.89%)
Aug 28, 2014 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Aug 27, 2014 2.220 2.252 2.220 2.220 21,419 +0.01(+0.45%)
Aug 26, 2014 2.183 2.210 2.180 2.210 10,800 +0.02(+0.91%)
Aug 25, 2014 2.171 2.190 2.171 2.190 1,800 -0.04(-1.97%)
Aug 22, 2014 2.220 2.250 2.210 2.234 1,200 +0.00(+0.18%)
Aug 21, 2014 2.180 2.231 2.180 2.230 33,211 -0.02(-1.09%)
Aug 20, 2014 2.300 2.300 2.250 2.255 9,568 -0.13(-5.27%)
Aug 19, 2014 2.381 2.381 2.380 2.380 3,800 -0.14(-5.63%)
Aug 15, 2014 2.522 2.522 2.522 0 -0.00(-0.16%)
Aug 14, 2014 2.610 2.610 2.500 2.526 4,237 -0.07(-2.85%)
Aug 13, 2014 2.606 2.620 2.596 2.600 14,500 +0.01(+0.31%)
Aug 12, 2014 2.620 2.620 2.592 2.592 5,128 +0.11(+4.52%)
Aug 11, 2014 2.510 2.510 2.480 2.480 692 +0.03(+1.22%)
Aug 08, 2014 2.450 2.480 2.450 2.450 1,175 +0.01(+0.49%)
Aug 06, 2014 2.438 2.438 2.438 0 +0.02(+0.74%)
Aug 05, 2014 2.440 2.440 2.390 2.420 3,943 -0.02(-0.82%)
Aug 04, 2014 2.440 2.440 2.420 2.440 10,392 +0.08(+3.39%)
Aug 01, 2014 2.360 2.360 2.360 2.360 1,000 +0.04(+1.72%)
Jul 31, 2014 2.370 2.370 2.320 2.320 15,750 -0.08(-3.37%)
Jul 30, 2014 2.401 2.401 2.401 2.401 620 +0.00(+0.04%)
Jul 25, 2014 2.489 2.489 2.400 2.400 27,000 -0.07(-2.87%)
Jul 24, 2014 2.487 2.487 2.471 2.471 3,000 +0.04(+1.69%)
Jul 23, 2014 2.430 2.430 2.430 2.430 15,000 +0.02(+0.68%)
Jul 22, 2014 2.414 2.414 2.414 2.414 1,000 -0.01(-0.26%)
Jul 21, 2014 2.480 2.480 2.371 2.420 12,888 -0.08(-3.16%)
Jul 18, 2014 2.511 2.511 2.480 2.499 2,906 -0.03(-1.38%)
Jul 17, 2014 2.560 2.560 2.520 2.534 5,473 +0.00(+0.16%)
Jul 16, 2014 2.530 2.530 2.520 2.530 2,050 +0.01(+0.40%)
Jul 14, 2014 2.520 2.520 2.520 0 +0.00(+0.00%)
Jul 11, 2014 2.550 2.550 2.500 2.520 8,708 -0.06(-2.27%)
Jul 10, 2014 2.540 2.579 2.540 2.579 3,422 +0.01(+0.39%)
Jul 09, 2014 2.540 2.572 2.520 2.568 11,204 +0.03(+1.06%)
Jul 08, 2014 2.511 2.553 2.511 2.541 27,076 +0.00(+0.06%)
Jul 07, 2014 2.540 2.570 2.500 2.540 14,050 -0.04(-1.74%)
Jul 03, 2014 2.585 2.585 2.585 0 +0.12(+4.98%)
Jul 02, 2014 2.500 2.500 2.462 2.462 4,613 +0.03(+1.20%)
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%)
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.