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 (%)
Nov 30, 2015 1.580 1.635 1.560 1.621 12,867 +0.04(+2.58%)
Nov 27, 2015 1.560 1.588 1.560 1.580 10,293 +0.01(+0.85%)
Nov 25, 2015 1.567 1.567 1.567 0 +0.00(+0.14%)
Nov 24, 2015 1.580 1.596 1.563 1.565 5,447 -0.02(-1.32%)
Nov 23, 2015 1.620 1.585 1.585 12,030 -0.03(-1.77%)
Nov 20, 2015 1.615 1.635 1.596 1.614 65,762 +0.06(+4.13%)
Nov 19, 2015 1.600 1.656 1.498 1.550 68,494 +0.38(+32.02%)
Nov 17, 2015 1.174 1.174 1.174 0 -0.05(-3.90%)
Nov 16, 2015 1.234 1.234 1.222 1.222 19,000 -0.05(-3.80%)
Nov 13, 2015 1.279 1.279 1.270 1.270 11,000 -0.07(-5.22%)
Nov 11, 2015 1.340 1.340 1.340 0 +0.07(+5.25%)
Nov 10, 2015 1.273 1.273 1.273 1.273 500 -0.01(-0.85%)
Nov 04, 2015 1.284 1.284 1.284 0 +0.04(+2.97%)
Oct 28, 2015 1.247 1.247 1.247 0 -0.04(-2.91%)
Oct 26, 2015 1.284 1.284 1.284 0 -0.04(-2.70%)
Oct 15, 2015 1.320 1.320 1.320 0 -0.00(-0.06%)
Oct 14, 2015 1.321 1.321 1.321 1.321 500 -0.04(-2.75%)
Oct 13, 2015 1.350 1.358 1.350 1.358 10,100 -0.04(-2.99%)
Oct 12, 2015 1.410 1.410 1.398 1.400 2,300 +0.03(+1.89%)
Oct 09, 2015 1.356 1.374 1.356 1.374 1,000 +0.05(+3.62%)
Oct 08, 2015 1.326 1.326 1.326 1.326 500 +0.02(+1.22%)
Oct 07, 2015 1.276 1.310 1.276 1.310 4,000 +0.07(+5.47%)
Oct 06, 2015 1.234 1.246 1.234 1.242 15,000 +0.02(+2.00%)
Oct 05, 2015 1.210 1.218 1.210 1.218 6,600 +0.05(+4.26%)
Oct 02, 2015 1.134 1.168 1.134 1.168 2,500 +0.04(+3.36%)
Oct 01, 2015 1.130 1.130 1.130 1.130 175 +0.00(+0.00%)
Sep 25, 2015 1.130 1.130 1.130 0 +0.03(+2.90%)
Sep 22, 2015 1.098 1.098 1.098 0 -0.00(-0.09%)
Sep 18, 2015 1.099 1.099 1.099 0 -0.01(-0.89%)
Sep 16, 2015 1.109 1.109 1.109 0 +0.01(+0.87%)
Sep 15, 2015 1.115 1.115 1.099 1.099 5,550 -0.07(-5.83%)
Sep 14, 2015 1.215 1.215 1.168 1.168 4,100 -0.03(-2.70%)
Sep 10, 2015 1.200 1.200 1.200 0 +0.00(+0.14%)
Sep 09, 2015 1.209 1.210 1.198 1.198 13,900 -0.05(-4.14%)
Sep 08, 2015 1.250 1.250 1.250 1.250 5,000 -0.03(-2.34%)
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.