Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2556 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 14, 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 (%)
Sep 29, 2023 0.2799 0 -0.00(-0.04%)
Sep 28, 2023 0.2756 0.2800 0.2653 0.2800 16,900 +0.01(+3.63%)
Sep 27, 2023 0.2702 0.2702 0.2702 0.2702 3,776 +0.00(+0.07%)
Sep 26, 2023 0.2700 0.2700 0.2700 0.2700 1,851 +0.00(+0.00%)
Sep 25, 2023 0.2700 0.2700 0.2700 0.2700 1,009 -0.02(-6.90%)
Sep 22, 2023 0.2849 0.2900 0.2849 0.2900 2,160 +0.00(+0.00%)
Sep 21, 2023 0.2937 0.2937 0.2900 0.2900 3,000 +0.00(+0.00%)
Sep 19, 2023 0.2900 0 -0.01(-2.16%)
Sep 18, 2023 0.2964 0.2964 0.2964 0.2964 10,000 +0.01(+2.10%)
Sep 15, 2023 0.2940 0.3000 0.2903 0.2903 7,840 -0.00(-1.26%)
Sep 14, 2023 0.2940 0.2940 0.2940 0.2940 4,500 +0.00(+0.34%)
Sep 13, 2023 0.2954 0.2954 0.2930 0.2930 14,500 +0.01(+2.13%)
Sep 12, 2023 0.2870 0.2870 0.2869 0.2869 5,010 -0.00(-0.07%)
Sep 11, 2023 0.2871 0.2871 0.2871 0.2871 190 -0.00(-0.79%)
Sep 08, 2023 0.2894 0.2894 0.2894 0.2894 2,500 -0.01(-3.82%)
Sep 06, 2023 0.3009 0 -0.01(-2.94%)
Sep 05, 2023 0.3122 0.3207 0.3100 0.3100 14,000 -0.03(-8.82%)
Sep 01, 2023 0.3505 0.3505 0.3400 0.3400 12,500 -0.01(-2.86%)
Aug 31, 2023 0.3364 0.3500 0.3300 0.3500 6,717 +0.01(+2.64%)
Aug 30, 2023 0.3350 0.3500 0.3350 0.3410 56,800 +0.01(+4.22%)
Aug 29, 2023 0.3272 0.3272 0.3272 0.3272 5,000 +0.01(+3.61%)
Aug 25, 2023 0.3158 6,000 +0.01(+4.71%)
Aug 23, 2023 0.3016 0 +0.00(+0.94%)
Aug 22, 2023 0.2988 0.2988 0.2988 0.2988 3,000 +0.01(+3.03%)
Aug 21, 2023 0.2900 0.2900 0.2900 0.2900 8,500 -0.01(-3.33%)
Aug 18, 2023 0.2901 0.3000 0.2901 0.3000 11,998 +0.01(+1.97%)
Aug 17, 2023 0.2942 0.2942 0.2942 0.2942 8,498 -0.03(-8.03%)
Aug 16, 2023 0.3050 0.3199 0.2951 0.3199 30,130 +0.01(+4.89%)
Aug 15, 2023 0.2957 0.3050 0.2942 0.3050 173,479 +0.03(+10.39%)
Aug 14, 2023 0.2560 0.2900 0.2560 0.2763 17,460 -0.01(-4.72%)
Aug 11, 2023 0.2835 0.2906 0.2835 0.2900 7,290 -0.01(-3.33%)
Aug 10, 2023 0.2910 0.3023 0.2910 0.3000 9,301 +0.00(+0.44%)
Aug 09, 2023 0.2900 0.3193 0.2900 0.2987 435,987 +0.03(+10.59%)
Aug 08, 2023 0.2701 0.2900 0.2701 0.2701 66,649 -0.01(-3.54%)
Aug 07, 2023 0.2850 0.2850 0.2800 0.2800 9,011 -0.00(-1.48%)
Aug 04, 2023 0.2797 0.2842 0.2688 0.2842 14,300 +0.00(+1.61%)
Aug 03, 2023 0.2726 0.2800 0.2692 0.2797 112,580 -0.01(-3.39%)
Aug 02, 2023 0.2903 0.2903 0.2895 0.2895 8,327 -0.00(-0.28%)
Aug 01, 2023 0.2901 0.2999 0.2893 0.2903 114,203 -0.01(-3.33%)
Jul 31, 2023 0.3003 0.3003 0.3003 0.3003 700 +0.00(+0.00%)
Jul 28, 2023 0.3003 0.3003 0.3003 0.3003 610 -0.00(-0.69%)
Jul 26, 2023 0.3024 10 -0.00(-0.36%)
Jul 25, 2023 0.3000 0.3109 0.3000 0.3035 8,555 -0.00(-0.13%)
Jul 24, 2023 0.3017 0.3039 0.3017 0.3039 1,100 +0.00(+1.30%)
Jul 21, 2023 0.3240 0.3240 0.2909 0.3000 114,070 -0.01(-2.60%)
Jul 20, 2023 0.3080 0.3080 0.3080 0.3080 12,400 -0.01(-2.65%)
Jul 19, 2023 0.3059 0.3164 0.3059 0.3164 21,533 +0.01(+2.06%)
Jul 18, 2023 0.3200 0.3300 0.3069 0.3100 134,600 +0.02(+5.23%)
Jul 17, 2023 0.3368 0.3686 0.2871 0.2946 395,582 -0.07(-20.08%)
Jul 14, 2023 0.3827 0.3827 0.3686 0.3686 25,615 -0.02(-4.09%)
Jul 13, 2023 0.3800 0.3843 0.3800 0.3843 13,900 +0.02(+5.03%)
Jul 12, 2023 0.3749 0.3764 0.3659 0.3659 29,786 -0.01(-2.40%)
Jul 11, 2023 0.3593 0.3749 0.3403 0.3749 11,450 +0.02(+6.81%)
Jul 10, 2023 0.3510 0.3510 0.3510 0.3510 3,310 +0.01(+4.40%)
Jul 07, 2023 0.3338 0.3362 0.3338 0.3362 5,612 -0.01(-2.07%)
Jul 06, 2023 0.3457 0.3505 0.3433 0.3433 10,201 -0.01(-1.91%)
Jul 05, 2023 0.3497 0.3500 0.3368 0.3500 32,110 +0.00(+0.14%)
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.