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 (%)
Oct 29, 2021 0.5005 0.5010 0.4870 0.4899 92,000 -0.01(-1.76%)
Oct 28, 2021 0.5000 0.5025 0.4895 0.4987 52,038 +0.00(+0.24%)
Oct 27, 2021 0.5009 0.5009 0.4939 0.4975 18,110 -0.00(-0.42%)
Oct 26, 2021 0.5127 0.4996 0.4996 2,450 -0.03(-4.84%)
Oct 25, 2021 0.5125 0.5250 0.5125 0.5250 8,750 +0.00(+0.44%)
Oct 22, 2021 0.5020 0.5260 0.5020 0.5227 12,983 +0.02(+4.29%)
Oct 21, 2021 0.5073 0.5100 0.5012 0.5012 12,593 -0.00(-0.77%)
Oct 20, 2021 0.5051 0.5051 0.5051 0.5051 250 -0.00(-0.63%)
Oct 19, 2021 0.5045 0.5083 0.4970 0.5083 13,804 -0.01(-0.97%)
Oct 18, 2021 0.5188 0.5198 0.5046 0.5133 33,683 +0.00(+0.65%)
Oct 15, 2021 0.5100 0.5100 0.5073 0.5100 8,625 -0.00(-0.82%)
Oct 14, 2021 0.5119 0.5142 0.5100 0.5142 18,450 +0.02(+3.38%)
Oct 13, 2021 0.5000 0.5057 0.4900 0.4974 36,475 -0.00(-0.32%)
Oct 12, 2021 0.5100 0.5150 0.4990 0.4990 33,500 -0.02(-3.57%)
Oct 11, 2021 0.5168 0.5200 0.5168 0.5175 10,000 +0.00(+0.80%)
Oct 08, 2021 0.5060 0.5134 0.5000 0.5134 5,115 +0.01(+2.33%)
Oct 07, 2021 0.5100 0.5185 0.5017 0.5017 34,351 +0.01(+2.39%)
Oct 06, 2021 0.4900 0.4900 0.4900 0.4900 157 +0.00(+0.00%)
Oct 05, 2021 0.4900 0.4910 0.4900 0.4900 7,152 -0.02(-3.66%)
Oct 04, 2021 0.4928 0.5086 0.4928 0.5086 8,424 +0.02(+3.21%)
Oct 01, 2021 0.4900 0.4928 0.4900 0.4928 4,723 +0.01(+2.97%)
Sep 30, 2021 0.4786 0.4786 0.4786 0.4786 594 -0.00(-0.68%)
Sep 29, 2021 0.4807 0.4819 0.4800 0.4819 70,302 -0.01(-2.43%)
Sep 28, 2021 0.4934 0.4939 0.4797 0.4939 27,138 -0.02(-4.17%)
Sep 27, 2021 0.5161 0.5161 0.5154 0.5154 2,353 -0.00(-0.88%)
Sep 24, 2021 0.5143 0.5200 0.5143 0.5200 1,649 -0.01(-0.95%)
Sep 23, 2021 0.5250 0.5250 0.5250 0.5250 6,075 +0.00(+0.50%)
Sep 22, 2021 0.4806 0.5224 0.4806 0.5224 36,166 +0.03(+5.26%)
Sep 21, 2021 0.4837 0.4963 0.4755 0.4963 13,866 +0.03(+5.60%)
Sep 20, 2021 0.4700 0.4900 0.4657 0.4700 105,500 -0.02(-3.31%)
Sep 17, 2021 0.5071 0.5071 0.4861 0.4861 13,569 -0.01(-1.72%)
Sep 16, 2021 0.4950 0.5200 0.4915 0.4946 14,644 -0.03(-4.88%)
Sep 15, 2021 0.5307 0.5310 0.5200 0.5200 32,550 -0.01(-1.29%)
Sep 14, 2021 0.5275 0.5275 0.5268 0.5268 10,963 -0.00(-0.27%)
Sep 13, 2021 0.5422 0.5590 0.5282 0.5282 22,464 -0.02(-3.63%)
Sep 09, 2021 0.5481 0.5481 0.5481 50 -0.01(-2.35%)
Sep 08, 2021 0.5512 0.5613 0.5512 0.5613 6,780 +0.01(+2.05%)
Sep 07, 2021 0.5500 0.6030 0.5500 0.5500 9,829 -0.01(-2.14%)
Sep 03, 2021 0.5678 0.5678 0.5566 0.5620 30,934 +0.01(+1.01%)
Sep 02, 2021 0.5524 0.5600 0.5524 0.5564 8,716 +0.00(+0.43%)
Sep 01, 2021 0.5200 0.5600 0.5200 0.5540 21,977 +0.01(+1.39%)
Aug 31, 2021 0.5528 0.5558 0.5464 0.5464 4,923 -0.01(-1.73%)
Aug 30, 2021 0.5569 0.5650 0.5560 0.5560 13,847 -0.00(-0.75%)
Aug 27, 2021 0.5551 0.5638 0.5551 0.5602 5,645 -0.00(-0.05%)
Aug 26, 2021 0.5400 0.5605 0.5400 0.5605 17,000 +0.03(+5.89%)
Aug 24, 2021 0.5293 0.5293 0.5293 0 -0.02(-2.88%)
Aug 23, 2021 0.5393 0.5450 0.5234 0.5450 24,565 +0.02(+4.63%)
Aug 20, 2021 0.5247 0.5247 0.5206 0.5209 11,100 -0.01(-1.90%)
Aug 19, 2021 0.5481 0.5481 0.5306 0.5310 63,675 -0.02(-3.45%)
Aug 18, 2021 0.5500 0.5547 0.5500 0.5500 15,000 +0.00(+0.00%)
Aug 17, 2021 0.5629 0.5700 0.5500 0.5500 6,026 -0.02(-2.79%)
Aug 16, 2021 0.5658 0.5658 0.5658 0.5658 34,783 -0.00(-0.74%)
Aug 13, 2021 0.5765 0.5765 0.5700 0.5700 10,349 +0.00(+0.00%)
Aug 12, 2021 0.5850 0.5850 0.5700 0.5700 24,389 -0.02(-2.56%)
Aug 11, 2021 0.5920 0.5920 0.5850 0.5850 1,200 -0.01(-1.10%)
Aug 10, 2021 0.5837 0.5998 0.5837 0.5915 73,035 -0.01(-0.97%)
Aug 09, 2021 0.5970 0.5973 0.5885 0.5973 10,850 +0.02(+2.73%)
Aug 06, 2021 0.5892 0.5894 0.5814 0.5814 139,650 -0.00(-0.43%)
Aug 05, 2021 0.5775 0.5935 0.5775 0.5839 5,165 +0.01(+2.58%)
Aug 03, 2021 0.5692 0.5692 0.5692 26 +0.00(+0.74%)
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.