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 (%)
Apr 28, 2016 2.590 2.590 2.590 0 +0.06(+2.37%)
Apr 27, 2016 2.510 2.540 2.510 2.530 1,650 +0.01(+0.52%)
Apr 26, 2016 2.517 2.517 2.517 2.517 500 +0.04(+1.45%)
Apr 22, 2016 2.481 2.481 2.481 31 -0.12(-4.58%)
Apr 21, 2016 2.540 2.600 2.540 2.600 2,900 -0.02(-0.68%)
Apr 20, 2016 2.470 2.618 2.470 2.618 5,957 +0.19(+7.73%)
Apr 19, 2016 2.402 2.430 2.400 2.430 1,182 +0.05(+2.10%)
Apr 18, 2016 2.397 2.409 2.380 2.380 20,889 -0.05(-2.10%)
Apr 15, 2016 2.380 2.431 2.380 2.431 1,700 +0.04(+1.76%)
Apr 14, 2016 2.310 2.390 2.310 2.389 4,520 +0.12(+5.24%)
Apr 13, 2016 2.270 2.270 2.270 2.270 18,160 +0.00(+0.00%)
Apr 12, 2016 2.226 2.270 2.226 2.270 53,114 +0.02(+0.89%)
Apr 11, 2016 2.152 2.250 2.152 2.250 8,500 +0.15(+6.99%)
Apr 08, 2016 2.103 2.103 2.103 2.103 302 +0.02(+1.04%)
Apr 07, 2016 2.080 2.081 2.072 2.081 3,500 -0.02(-0.89%)
Apr 06, 2016 2.070 2.100 2.061 2.100 15,300 +0.01(+0.50%)
Apr 05, 2016 2.090 2.090 2.080 2.090 6,748 -0.01(-0.50%)
Apr 04, 2016 2.136 2.136 2.100 2.100 935 -0.06(-2.78%)
Apr 01, 2016 2.100 2.165 2.100 2.160 17,054 +0.06(+2.91%)
Mar 31, 2016 2.077 2.099 2.077 2.099 1,274 +0.01(+0.43%)
Mar 29, 2016 2.090 2.090 2.090 0 +0.04(+2.08%)
Mar 28, 2016 2.050 2.050 2.022 2.047 1,798 -0.02(-1.09%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.05(+2.43%)
Mar 23, 2016 2.020 2.021 2.020 2.021 500 +0.02(+1.05%)
Mar 22, 2016 2.000 2.000 2.000 2.000 100 +0.02(+1.17%)
Mar 21, 2016 1.990 1.990 1.977 1.977 1,200 -0.02(-0.99%)
Mar 18, 2016 1.997 1.997 1.997 1.997 1,000 -0.03(-1.60%)
Mar 17, 2016 1.995 2.029 1.995 2.029 8,221 +0.10(+5.30%)
Mar 16, 2016 1.920 1.927 1.900 1.927 1,767 +0.01(+0.52%)
Mar 15, 2016 1.910 1.917 1.910 1.917 1,275 -0.03(-1.70%)
Mar 14, 2016 1.960 1.960 1.950 1.950 1,500 +0.02(+1.18%)
Mar 11, 2016 1.956 1.968 1.927 1.927 4,613 +0.02(+1.25%)
Mar 10, 2016 1.900 1.907 1.900 1.904 6,342 +0.02(+1.26%)
Mar 09, 2016 1.860 1.884 1.860 1.880 31,135 +0.01(+0.48%)
Mar 08, 2016 1.890 1.891 1.871 1.871 5,915 -0.06(-3.06%)
Mar 07, 2016 1.897 1.930 1.897 1.930 11,200 +0.04(+2.09%)
Mar 04, 2016 1.900 1.900 1.890 1.890 39,600 -0.02(-1.19%)
Mar 03, 2016 1.870 1.917 1.870 1.913 3,845 +0.07(+3.84%)
Mar 02, 2016 1.849 1.849 1.835 1.842 4,100 -0.01(-0.36%)
Mar 01, 2016 1.850 1.850 1.849 1.849 880 +0.03(+1.59%)
Feb 29, 2016 1.820 1.820 1.820 1.820 8,317 +0.02(+1.22%)
Feb 26, 2016 1.798 1.798 1.798 1.798 3,055 -0.02(-1.21%)
Feb 25, 2016 1.820 1.820 1.820 1.820 10,000 +0.05(+2.56%)
Feb 24, 2016 1.780 1.780 1.750 1.775 9,620 -0.02(-0.86%)
Feb 23, 2016 1.790 1.790 1.790 1.790 101 +0.00(+0.00%)
Feb 22, 2016 1.800 1.800 1.750 1.790 32,150 +0.04(+2.02%)
Feb 19, 2016 1.743 1.755 1.740 1.755 13,000 +0.05(+3.21%)
Feb 18, 2016 1.700 1.700 1.700 1.700 1,020 +0.01(+0.59%)
Feb 17, 2016 1.660 1.690 1.660 1.690 769 +0.05(+3.05%)
Feb 16, 2016 1.650 1.650 1.640 1.640 1,700 +0.04(+2.23%)
Feb 12, 2016 1.604 1.604 1.604 0 +0.00(+0.26%)
Feb 11, 2016 1.560 1.600 1.560 1.600 21,600 +0.01(+0.57%)
Feb 08, 2016 1.591 1.591 1.591 0 -0.03(-1.80%)
Feb 05, 2016 1.620 1.620 1.620 1.620 1,000 -0.05(-3.17%)
Feb 04, 2016 1.740 1.740 1.640 1.673 4,250 +0.01(+0.30%)
Feb 03, 2016 1.590 1.668 1.590 1.668 313 +0.10(+6.19%)
Feb 02, 2016 1.571 1.571 1.571 1.571 150 -0.07(-4.03%)
Feb 01, 2016 1.595 1.643 1.595 1.637 1,910 +0.04(+2.31%)
Jan 29, 2016 1.595 1.600 1.595 1.600 4,000 +0.03(+1.91%)
Jan 27, 2016 1.570 1.570 1.570 60 -0.01(-0.63%)
Jan 26, 2016 1.580 1.580 1.580 1.580 900 +0.10(+6.54%)
Jan 21, 2016 1.483 1.483 1.483 0 +0.08(+5.93%)
Jan 20, 2016 1.397 1.400 1.397 1.400 3,532 -0.07(-4.76%)
Jan 19, 2016 1.436 1.470 1.436 1.470 1,200 +0.05(+3.81%)
Jan 15, 2016 1.416 1.416 1.416 0 -0.05(-3.67%)
Jan 14, 2016 1.494 1.494 1.470 1.470 41,300 -0.01(-0.77%)
Jan 13, 2016 1.481 1.481 1.481 1.481 1,000 +0.02(+1.43%)
Jan 12, 2016 1.460 1.460 1.460 1.460 20,400 +0.05(+3.58%)
Jan 11, 2016 1.410 1.410 1.410 1.410 207 -0.04(-2.76%)
Jan 07, 2016 1.450 1.450 1.450 70 -0.06(-3.97%)
Jan 06, 2016 1.510 1.510 1.510 1.510 562 -0.01(-0.72%)
Jan 04, 2016 1.521 1.521 1.521 0 -0.08(-4.71%)
Dec 31, 2015 1.596 1.596 1.596 0 +0.01(+0.38%)
Dec 30, 2015 1.590 1.590 1.590 1.590 125 -0.02(-1.24%)
Dec 29, 2015 1.620 1.620 1.610 1.610 7,270 -0.08(-4.68%)
Dec 21, 2015 1.689 1.689 1.689 155 +0.05(+2.76%)
Dec 18, 2015 1.644 1.644 1.644 1.644 4,941 -0.01(-0.70%)
Dec 17, 2015 1.655 1.655 1.655 1.655 2,236 -0.05(-3.20%)
Dec 16, 2015 1.710 1.710 1.710 1.710 390 +0.04(+2.47%)
Dec 15, 2015 1.669 1.669 1.669 1.669 2,290 +0.04(+2.37%)
Dec 14, 2015 1.636 1.636 1.630 1.630 3,898 -0.04(-2.44%)
Dec 11, 2015 1.680 1.680 1.669 1.671 11,200 -0.03(-1.72%)
Dec 10, 2015 1.700 1.700 1.700 1.700 300 +0.03(+2.08%)
Dec 08, 2015 1.665 1.665 1.665 0 +0.06(+3.62%)
Dec 07, 2015 1.690 1.690 1.607 1.607 3,338 -0.06(-3.37%)
Dec 04, 2015 1.680 1.680 1.611 1.663 8,020 +0.01(+0.54%)
Dec 03, 2015 1.674 1.674 1.616 1.654 34,975 -0.07(-3.81%)
Dec 02, 2015 1.734 1.734 1.710 1.720 19,914 -0.03(-1.74%)
Dec 01, 2015 1.640 1.754 1.640 1.750 49,370 +0.13(+7.98%)
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%)
Sep 02, 2015 1.280 1.280 1.280 0 -0.02(-1.27%)
Aug 28, 2015 1.296 1.296 1.296 0 +0.02(+1.29%)
Aug 27, 2015 1.280 1.280 1.280 1.280 100 +0.08(+6.67%)
Aug 26, 2015 1.200 1.200 1.200 1.200 5,800 +0.01(+0.80%)
Aug 25, 2015 1.250 1.250 1.190 1.190 5,200 -0.08(-5.97%)
Aug 24, 2015 1.266 1.266 1.266 1.266 200 -0.10(-7.58%)
Aug 19, 2015 1.370 1.370 1.370 0 +0.00(+0.00%)
Aug 18, 2015 1.370 1.370 1.370 1.370 4,050 +0.10(+7.58%)
Aug 17, 2015 1.274 1.274 1.274 1.274 2,000 +0.02(+1.88%)
Aug 14, 2015 1.260 1.270 1.229 1.250 2,800 -0.04(-3.38%)
Aug 13, 2015 1.301 1.301 1.294 1.294 9,000 -0.09(-6.25%)
Aug 12, 2015 1.379 1.380 1.360 1.380 12,875 -0.12(-8.00%)
Aug 10, 2015 1.500 1.500 1.500 0 +0.05(+3.45%)
Aug 07, 2015 1.456 1.456 1.450 1.450 700 -0.01(-0.91%)
Aug 06, 2015 1.455 1.480 1.455 1.463 1,475 -0.02(-1.18%)
Aug 05, 2015 1.494 1.494 1.480 1.481 23,532 -0.02(-1.28%)
Aug 04, 2015 1.500 1.500 1.500 1.500 230 -0.06(-3.85%)
Aug 03, 2015 1.560 1.560 1.560 1.560 10,000 +0.04(+2.44%)
Jul 31, 2015 1.523 1.523 1.523 1.523 20,800 -0.03(-1.75%)
Jul 28, 2015 1.550 1.550 1.550 0 -0.05(-2.97%)
Jul 24, 2015 1.597 1.597 1.597 59 -0.00(-0.19%)
Jul 22, 2015 1.601 1.601 1.601 29 -0.02(-1.20%)
Jul 20, 2015 1.620 1.620 1.620 0 -0.02(-1.50%)
Jul 17, 2015 1.645 1.645 1.645 1.645 1,430 +0.03(+2.15%)
Jul 16, 2015 1.610 1.610 1.610 1.610 656 +0.03(+2.17%)
Jul 07, 2015 1.576 1.576 1.576 3 +0.05(+2.99%)
Jul 01, 2015 1.530 1.530 1.530 0 -0.06(-3.94%)
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%)
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.