Lucara Diamond Corp Historical Stock Prices

LUCRF 
$1.69
*  
0.03
1.81 %
Get LUCRF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading LUCRF now


Community Rating:
View:    LUCRF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  1.69  1.6892  1.69 6,532
05/01/2015 1.6892 1.69 1.6892 1.69 2,300
04/30/2015 1.656 1.66 1.64 1.66 43,257
04/29/2015 1.665 1.68 1.665 1.68 1,348
04/28/2015 1.5601 1.5601 1.5601 1.5601 00
04/27/2015 1.5601 1.5601 1.5601 1.5601 00
04/24/2015 1.56 1.5601 1.56 1.5601 5,886
04/23/2015 1.55 1.55 1.55 1.55 2,065
04/22/2015 1.5622 1.5622 1.56 1.56 1,033
04/21/2015 1.62 1.62 1.58 1.6 8,539
04/20/2015 1.52 1.52 1.52 1.52 00
04/17/2015 1.52 1.52 1.52 1.52 4,000
04/16/2015 1.53 1.53 1.53 1.53 100
04/15/2015 1.51 1.53 1.51 1.53 5,813
04/14/2015 1.4744 1.4744 1.4744 1.4744 00
04/13/2015 1.4744 1.4744 1.4744 1.4744 2,000
04/10/2015 1.48 1.49 1.44 1.468 5,939
04/09/2015 1.4882 1.4961 1.468 1.468 6,200
04/08/2015 1.47 1.47 1.47 1.47 00
04/07/2015 1.47 1.47 1.47 1.47 1,000
04/06/2015 1.464 1.464 1.44 1.44 40,500
04/02/2015 1.4443 1.4443 1.4443 1.4443 00
04/01/2015 1.448 1.448 1.4443 1.4443 1,500
03/31/2015 1.444 1.444 1.444 1.444 00
03/30/2015 1.444 1.444 1.444 1.444 00
03/27/2015 1.444 1.444 1.444 1.444 300
03/26/2015 1.5 1.5 1.4679 1.4679 1,000
03/25/2015 1.51 1.51 1.51 1.51 5,000
03/24/2015 1.3922 1.3922 1.3922 1.3922 00
03/23/2015 1.3922 1.3922 1.3922 1.3922 00
03/20/2015 1.3922 1.3922 1.3922 1.3922 2,000
03/19/2015 1.3467 1.3467 1.3467 1.3467 00
03/18/2015 1.3494 1.37 1.3467 1.3467 7,132
03/17/2015 1.37 1.37 1.35 1.35 2,200
03/16/2015 1.3771 1.3771 1.36 1.36 300
03/13/2015 1.4 1.42 1.396 1.41 84,168
03/12/2015 1.43 1.43 1.43 1.43 00
03/11/2015 1.45 1.45 1.43 1.43 3,100
03/10/2015 1.46 1.46 1.46 1.46 1,013
03/09/2015 1.53 1.53 1.53 1.53 125
03/06/2015 1.52 1.52 1.52 1.52 500
03/05/2015 1.51 1.51 1.51 1.51 00
03/04/2015 1.5195 1.5195 1.4967 1.51 4,800
03/03/2015 1.548 1.5675 1.548 1.5675 845
03/02/2015 1.56 1.56 1.511 1.511 1,207
02/27/2015 1.54 1.55 1.54 1.55 2,808
02/26/2015 1.54 1.54 1.54 1.54 00
02/25/2015 1.5468 1.5468 1.54 1.54 13,500
02/24/2015 1.6186 1.6186 1.6186 1.6186 2,000
02/23/2015 1.69 1.69 1.6181 1.63 12,000
02/20/2015 1.65 1.65 1.65 1.65 00
02/19/2015 1.6486 1.65 1.6486 1.65 600
02/18/2015 1.66 1.66 1.66 1.66 1,369
02/17/2015 1.63 1.63 1.63 1.63 355
02/13/2015 1.64 1.64 1.64 1.64 9,500
02/12/2015 1.6 1.6 1.6 1.6 00
02/11/2015 1.57 1.6 1.57 1.6 1,600
02/10/2015 1.5984 1.5984 1.5984 1.5984 5,393
02/09/2015 1.606 1.606 1.606 1.606 00
02/06/2015 1.591 1.606 1.5873 1.606 11,005
02/05/2015 1.63 1.63 1.63 1.63 10,000
02/04/2015 1.61 1.61 1.61 1.61 50,000
02/03/2015 1.6213 1.6213 1.6213 1.6213 00
02/02/2015 1.62 1.6283 1.62 1.6213 6,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?