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 UNCHANGED
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 (%)
Nov 29, 2021 0.4673 0.4673 0.4673 10 +0.00(+0.52%)
Nov 26, 2021 0.4750 0.4800 0.4603 0.4649 35,190 -0.04(-7.02%)
Nov 24, 2021 0.5000 0.5025 0.4999 0.5000 6,220 +0.00(+0.62%)
Nov 23, 2021 0.4850 0.4969 0.4800 0.4969 39,020 -0.01(-2.11%)
Nov 22, 2021 0.4963 0.5118 0.4950 0.5076 47,452 +0.02(+3.59%)
Nov 19, 2021 0.5017 0.5103 0.4900 0.4900 27,700 -0.02(-3.98%)
Nov 18, 2021 0.5011 0.5103 0.5011 0.5103 4,322 +0.00(+0.06%)
Nov 17, 2021 0.5165 0.5250 0.5100 0.5100 28,550 -0.01(-1.47%)
Nov 16, 2021 0.5348 0.5348 0.5175 0.5176 9,017 -0.02(-3.25%)
Nov 15, 2021 0.5350 0.5350 0.5189 0.5350 12,362 +0.02(+2.88%)
Nov 12, 2021 0.5174 0.5200 0.5174 0.5200 11,000 +0.00(+0.74%)
Nov 11, 2021 0.5300 0.5300 0.5162 0.5162 17,214 -0.03(-4.67%)
Nov 09, 2021 0.5490 0.5490 0.5363 0.5415 7,049 +0.00(+0.56%)
Nov 08, 2021 0.5348 0.5385 0.5300 0.5385 20,050 +0.01(+1.60%)
Nov 05, 2021 0.5287 0.5418 0.5250 0.5300 51,029 -0.00(-0.54%)
Nov 04, 2021 0.5355 0.5355 0.5275 0.5329 30,620 +0.01(+1.60%)
Nov 03, 2021 0.5243 0.5245 0.5208 0.5245 11,285 +0.00(+0.71%)
Nov 02, 2021 0.5089 0.5208 0.5089 0.5208 21,182 +0.02(+3.79%)
Nov 01, 2021 0.4960 0.4899 0.4899 0.5018 24,600 +0.01(+2.43%)
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%)
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.