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 (%)
Nov 30, 2022 0.3786 0.3786 0.3786 0.3786 209 -0.01(-1.64%)
Nov 29, 2022 0.3858 0.3955 0.3849 0.3849 48,364 +0.02(+4.25%)
Nov 28, 2022 0.3830 0.3830 0.3606 0.3692 38,690 -0.01(-2.17%)
Nov 25, 2022 0.3887 0.3887 0.3774 0.3774 5,300 -0.01(-3.06%)
Nov 23, 2022 0.3893 0.3893 0.3893 0.3893 2,000 +0.01(+3.26%)
Nov 22, 2022 0.3770 0.3770 0.3770 0.3770 5,200 -0.00(-0.79%)
Nov 21, 2022 0.3847 0.3847 0.3800 0.3800 27,000 +0.00(+0.96%)
Nov 18, 2022 0.3764 0.3764 0.3764 0.3764 2,013 -0.01(-2.23%)
Nov 17, 2022 0.3903 0.3903 0.3850 0.3850 10,500 +0.00(+0.00%)
Nov 16, 2022 0.4200 0.4200 0.3850 0.3850 3,124 -0.01(-3.48%)
Nov 15, 2022 0.3990 0.3990 0.3904 0.3989 6,905 -0.00(-0.28%)
Nov 14, 2022 0.4038 0.4038 0.3910 0.4000 33,250 -0.01(-2.13%)
Nov 11, 2022 0.3810 0.4087 0.3810 0.4087 12,500 +0.03(+8.96%)
Nov 09, 2022 0.3751 2,490 +0.00(+0.29%)
Nov 08, 2022 0.3878 0.3878 0.3711 0.3740 16,104 +0.00(+1.05%)
Nov 07, 2022 0.3700 0.3737 0.3700 0.3701 86,121 -0.01(-3.37%)
Nov 04, 2022 0.3831 0.3839 0.3830 0.3830 69,792 +0.00(+0.00%)
Nov 03, 2022 0.3850 0.3878 0.3800 0.3830 32,993 -0.02(-4.77%)
Nov 02, 2022 0.4022 0.4022 0.4022 0.4022 500 +0.01(+3.50%)
Oct 28, 2022 0.3886 0 +0.01(+1.54%)
Oct 27, 2022 0.4000 0.4046 0.3827 0.3827 21,631 -0.00(-0.60%)
Oct 26, 2022 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.00%)
Oct 25, 2022 0.3850 0.3850 0.3850 0.3850 1,090 -0.00(-0.05%)
Oct 24, 2022 0.3852 90 +0.00(+1.10%)
Oct 21, 2022 0.3820 0.3820 0.3810 0.3810 10,000 -0.01(-2.73%)
Oct 20, 2022 0.4019 0.4019 0.3841 0.3917 29,000 -0.00(-0.23%)
Oct 19, 2022 0.3815 0.3926 0.3815 0.3926 3,225 +0.01(+2.56%)
Oct 18, 2022 0.3828 0.3828 0.3828 0.3828 2,500 -0.01(-3.36%)
Oct 17, 2022 0.3918 0.3973 0.3850 0.3961 54,170 +0.00(+0.18%)
Oct 14, 2022 0.3971 0.3971 0.3889 0.3954 21,100 -0.01(-1.74%)
Oct 13, 2022 0.3830 0.4024 0.3810 0.4024 8,725 +0.01(+3.23%)
Oct 12, 2022 0.3898 0.3898 0.3898 0.3898 22,000 -0.01(-1.57%)
Oct 11, 2022 0.3957 0.4330 0.3949 0.3960 87,473 -0.01(-1.25%)
Oct 10, 2022 0.4010 0.4010 0.4010 0.4010 220 -0.02(-5.85%)
Oct 07, 2022 0.4265 0.4265 0.4259 0.4259 12,040 -0.00(-0.95%)
Oct 06, 2022 0.4380 0.4380 0.4300 0.4300 6,500 +0.01(+2.28%)
Oct 05, 2022 0.4092 0.4204 0.4092 0.4204 1,950 +0.01(+3.04%)
Oct 04, 2022 0.3974 0.4080 0.3974 0.4080 5,927 -0.00(-0.49%)
Oct 03, 2022 0.4100 0.4100 0.4004 0.4100 4,002 +0.02(+3.85%)
Sep 29, 2022 0.3948 210 -0.01(-1.30%)
Sep 28, 2022 0.3920 0.4048 0.3900 0.4000 64,202 +0.01(+2.30%)
Sep 27, 2022 0.3715 0.3910 0.3715 0.3910 613 +0.00(+0.08%)
Sep 26, 2022 0.4010 0.4058 0.3845 0.3907 36,448 -0.02(-4.71%)
Sep 23, 2022 0.4100 0.5000 0.4100 0.4100 60,913 -0.02(-3.53%)
Sep 22, 2022 0.4310 0.4372 0.4250 0.4250 36,814 -0.01(-2.10%)
Sep 21, 2022 0.4376 0.4400 0.4309 0.4341 7,810 +0.00(+0.18%)
Sep 20, 2022 0.4322 0.4356 0.4244 0.4333 89,600 -0.00(-1.01%)
Sep 19, 2022 0.4377 0.4377 0.4377 0.4377 3,675 -0.01(-2.73%)
Sep 16, 2022 0.4510 0.4553 0.4500 0.4500 32,970 -0.02(-4.36%)
Sep 14, 2022 0.4705 37 +0.00(+0.00%)
Sep 13, 2022 0.4505 0.4705 0.4505 0.4705 17,565 +0.00(+0.11%)
Sep 12, 2022 0.4700 0.4700 0.4588 0.4700 904 +0.00(+0.02%)
Sep 09, 2022 0.4648 0.4699 0.4600 0.4699 14,852 +0.01(+1.56%)
Sep 08, 2022 0.4602 0.4677 0.4602 0.4627 4,700 -0.01(-2.55%)
Sep 06, 2022 0.4748 25 +0.01(+2.70%)
Sep 02, 2022 0.4510 0.4623 0.4510 0.4623 3,975 +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.