Lucara Diamond Corporation Historical Stock Prices

LUCRF 
$2.4
*  
0.071
2.87%
Get LUCRF Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading LUCRF now


Community Rating:
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.4892  2.40  2.40 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
05/20/2014 1.746 1.746 1.746 1.746 150
05/19/2014 1.7519 1.7519 1.7519 1.7519 00
05/16/2014 1.7519 1.7519 1.7519 1.7519 00
05/15/2014 1.7519 1.7519 1.7519 1.7519 300
05/14/2014 1.7704 1.7704 1.7704 1.7704 00
05/13/2014 1.74 1.79 1.74 1.7704 5,819
05/12/2014 1.75 1.7881 1.75 1.7865 4,050
05/09/2014 1.85 1.85 1.85 1.85 00
05/08/2014 1.83 1.85 1.82 1.85 22,400
05/07/2014 1.8236 1.8236 1.8236 1.8236 00
05/06/2014 1.8 1.8236 1.8 1.8236 8,509
05/05/2014 1.754 1.754 1.754 1.754 00
05/02/2014 1.754 1.754 1.754 1.754 2,000
05/01/2014 1.76 1.76 1.76 1.76 1,000
04/30/2014 1.684 1.73 1.68 1.73 37,340
04/29/2014 1.68 1.68 1.68 1.68 265
04/28/2014 1.6935 1.6935 1.674 1.674 730
04/25/2014 1.68 1.68 1.68 1.68 943
04/24/2014 1.7457 1.7457 1.7457 1.7457 00
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?