Lucara Diamond Corporation Historical Stock Prices

LUCRF 
$2.23
*  
unch
unch
Get LUCRF Alerts
*Delayed - data as of Aug. 22, 2014 10:50 ET  -  Find a broker to begin trading LUCRF now


Community Rating:
View:    LUCRF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:50 N/A N/A N/A  2.23 0
08/21/2014 2.18 2.2312 2.18 2.23 33,211
08/20/2014 2.3 2.3 2.25 2.2545 9,568
08/19/2014 2.3814 2.3814 2.38 2.38 3,800
08/18/2014 2.522 2.522 2.522 2.522 00
08/15/2014 2.5 2.53 2.5 2.522 3,500
08/14/2014 2.61 2.61 2.5 2.526 4,237
08/13/2014 2.6055 2.62 2.5963 2.6 14,500
08/12/2014 2.62 2.62 2.592 2.592 5,128
08/11/2014 2.51 2.51 2.48 2.48 692
08/08/2014 2.45 2.48 2.45 2.45 1,175
08/07/2014 2.438 2.438 2.438 2.438 00
08/06/2014 2.438 2.438 2.438 2.438 1,000
08/05/2014 2.44 2.44 2.39 2.42 3,943
08/04/2014 2.44 2.44 2.42 2.44 10,392
08/01/2014 2.36 2.36 2.36 2.36 1,000
07/31/2014 2.37 2.37 2.32 2.32 15,750
07/30/2014 2.4009 2.4009 2.4009 2.4009 620
07/29/2014 2.4 2.4 2.4 2.4 00
07/28/2014 2.4 2.4 2.4 2.4 00
07/25/2014 2.4892 2.4892 2.4 2.4 27,000
07/24/2014 2.4868 2.4868 2.471 2.471 3,000
07/23/2014 2.43 2.43 2.43 2.43 15,000
07/22/2014 2.4137 2.4137 2.4137 2.4137 1,000
07/21/2014 2.48 2.48 2.3713 2.42 12,888
07/18/2014 2.5114 2.5114 2.48 2.499 2,906
07/17/2014 2.56 2.56 2.52 2.534 5,473
07/16/2014 2.53 2.53 2.52 2.53 2,050
07/15/2014 2.52 2.52 2.52 2.52 00
07/14/2014 2.52 2.52 2.52 2.52 5,480
07/11/2014 2.55 2.55 2.5 2.52 8,708
07/10/2014 2.54 2.5785 2.54 2.5785 3,422
07/09/2014 2.54 2.572 2.52 2.5684 11,204
07/08/2014 2.511 2.5534 2.511 2.5414 27,076
07/07/2014 2.54 2.57 2.5 2.54 14,050
07/03/2014 2.542 2.585 2.542 2.585 1,212
07/02/2014 2.5 2.5 2.4623 2.4623 4,613
07/01/2014 2.435 2.435 2.435 2.435 00
06/30/2014 2.435 2.5 2.37 2.435 22,150
06/27/2014 2.374 2.39 2.37 2.37 1,790
06/26/2014 2.34 2.35 2.3348 2.35 7,763
06/25/2014 2.2864 2.29 2.2816 2.2816 5,300
06/24/2014 2.33 2.37 2.256 2.256 31,125
06/23/2014 2.252 2.3 2.25 2.3 3,680
06/20/2014 2.18 2.18 2.158 2.158 66,967
06/19/2014 2.1573 2.1573 2.148 2.148 1,100
06/18/2014 2.16 2.162 2.139 2.162 1,584
06/17/2014 2.1307 2.1307 2.1 2.1 1,348
06/16/2014 2.137 2.15 2.1343 2.15 14,300
06/13/2014 2.09 2.09 2.09 2.09 00
06/12/2014 2.158 2.19 2.09 2.09 22,741
06/11/2014 2.08 2.13 2.056 2.13 3,186
06/10/2014 2.0837 2.1 2.07 2.1 24,450
06/09/2014 2.0349 2.086 2.0349 2.0672 10,100
06/06/2014 2 2.02 2 2.02 6,003
06/05/2014 2.01 2.03 2.01 2.03 350
06/04/2014 1.96 2 1.96 2 12,251
06/03/2014 1.89 1.89 1.89 1.89 00
06/02/2014 1.853 1.9137 1.8332 1.89 15,559
05/30/2014 1.824 1.824 1.824 1.824 2,595
05/29/2014 1.836 1.85 1.82 1.82 33,595
05/28/2014 1.836 1.84 1.836 1.84 10,000
05/27/2014 1.8 1.843 1.8 1.83 36,272
05/23/2014 1.85 1.85 1.85 1.85 700
05/22/2014 1.83 1.85 1.8 1.85 6,486
05/21/2014 1.816 1.83 1.79 1.79 10,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?