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 (%)
Jun 30, 2015 1.593 1.593 1.593 1.593 600 -0.01(-0.45%)
Jun 29, 2015 1.600 1.600 1.600 1.600 317 +0.02(+1.27%)
Jun 24, 2015 1.580 1.580 1.580 0 -0.03(-2.17%)
Jun 18, 2015 1.615 1.615 1.615 0 +0.00(+0.06%)
Jun 17, 2015 1.593 1.614 1.580 1.614 15,200 -0.04(-2.65%)
Jun 16, 2015 1.658 1.658 1.658 1.658 15,142 -0.02(-1.13%)
Jun 11, 2015 1.677 1.677 1.677 66 +0.04(+2.26%)
Jun 10, 2015 1.640 1.640 1.640 1.640 1,760 -0.03(-1.54%)
Jun 08, 2015 1.666 1.666 1.666 0 -0.03(-1.79%)
Jun 05, 2015 1.691 1.696 1.691 1.696 3,000 -0.03(-1.69%)
Jun 04, 2015 1.730 1.730 1.725 1.725 701 +0.02(+0.89%)
Jun 03, 2015 1.730 1.730 1.710 1.710 400 +0.03(+1.79%)
Jun 02, 2015 1.684 1.684 1.680 1.680 16,900 +0.00(+0.00%)
Jun 01, 2015 1.680 1.680 1.680 1.680 300 -0.01(-0.53%)
May 27, 2015 1.689 1.689 1.689 1,000 -0.00(-0.06%)
May 26, 2015 1.690 1.690 1.690 1.690 1,501 -0.03(-1.74%)
May 22, 2015 1.720 1.720 1.720 0 +0.04(+2.38%)
May 20, 2015 1.680 1.680 1.680 0 -0.02(-1.13%)
May 19, 2015 1.699 1.699 1.699 1.699 114 +0.06(+3.61%)
May 18, 2015 1.640 1.640 1.640 1.640 1,555 -0.16(-8.89%)
May 13, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
May 11, 2015 1.800 1.800 1.800 0 -0.01(-0.46%)
May 08, 2015 1.800 1.810 1.800 1.808 2,444 +0.04(+2.17%)
May 07, 2015 1.770 1.770 1.770 1.770 1,557 +0.08(+4.73%)
May 04, 2015 1.690 1.690 1.690 0 +0.00(+0.00%)
May 01, 2015 1.689 1.690 1.689 1.690 6,532 +0.03(+1.81%)
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%)
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.