Lucara Diamond Corp Historical Stock Prices

LUCRF 
$1.28
*  
-0.0165
-1.27 %
Get LUCRF Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  1.28  1.28  1.28 100
09/02/2015 1.28 1.28 1.28 1.28 100
09/01/2015 1.2965 1.2965 1.2965 1.2965 00
08/31/2015 1.2965 1.2965 1.2965 1.2965 00
08/28/2015 1.2965 1.2965 1.2965 1.2965 1,000
08/27/2015 1.28 1.28 1.28 1.28 100
08/26/2015 1.2 1.2 1.2 1.2 5,800
08/25/2015 1.25 1.25 1.1905 1.1905 5,200
08/24/2015 1.2661 1.2661 1.2661 1.2661 200
08/21/2015 1.37 1.37 1.37 1.37 00
08/20/2015 1.37 1.37 1.37 1.37 00
08/19/2015 1.37 1.37 1.37 1.37 1,600
08/18/2015 1.37 1.37 1.37 1.37 4,050
08/17/2015 1.2735 1.2735 1.2735 1.2735 2,000
08/14/2015 1.26 1.27 1.229 1.25 2,800
08/13/2015 1.3013 1.3013 1.2937 1.2937 9,000
08/12/2015 1.379 1.38 1.36 1.38 12,875
08/11/2015 1.5 1.5 1.5 1.5 00
08/10/2015 1.4965 1.5 1.4965 1.5 4,400
08/07/2015 1.4558 1.4558 1.45 1.45 1,400
08/06/2015 1.4551 1.48 1.4551 1.4633 1,475
08/05/2015 1.4939 1.4939 1.48 1.4808 23,532
08/04/2015 1.5 1.5 1.5 1.5 230
08/03/2015 1.56 1.56 1.56 1.56 10,000
07/31/2015 1.56 1.56 1.56 1.56 20,800
07/30/2015 1.55 1.55 1.55 1.55 00
07/29/2015 1.55 1.55 1.55 1.55 00
07/28/2015 1.52 1.55 1.52 1.55 3,100
07/27/2015 1.5974 1.5974 1.5974 1.5974 00
07/24/2015 1.61 1.61 1.5974 1.5974 800
07/23/2015 1.6005 1.6005 1.6005 1.6005 00
07/22/2015 1.6 1.6016 1.6 1.6005 20,000
07/21/2015 1.62 1.62 1.62 1.62 00
07/20/2015 1.623 1.623 1.62 1.62 1,000
07/17/2015 1.6446 1.6446 1.6446 1.6446 1,430
07/16/2015 1.61 1.61 1.61 1.61 656
07/15/2015 1.5758 1.5758 1.5758 1.5758 00
07/14/2015 1.5758 1.5758 1.5758 1.5758 00
07/13/2015 1.5758 1.5758 1.5758 1.5758 00
07/10/2015 1.5758 1.5758 1.5758 1.5758 00
07/09/2015 1.5758 1.5758 1.5758 1.5758 00
07/08/2015 1.5758 1.5758 1.5758 1.5758 00
07/07/2015 1.5758 1.5758 1.5758 1.5758 931
07/06/2015 1.53 1.53 1.53 1.53 00
07/02/2015 1.53 1.53 1.53 1.53 00
07/01/2015 1.53 1.53 1.53 1.53 200
06/30/2015 1.53 1.53 1.53 1.53 600
06/29/2015 1.6 1.6 1.6 1.6 317
06/26/2015 1.58 1.58 1.58 1.58 00
06/25/2015 1.58 1.58 1.58 1.58 00
06/24/2015 1.56 1.58 1.56 1.58 6,084
06/23/2015 1.615 1.615 1.615 1.615 00
06/22/2015 1.615 1.615 1.615 1.615 00
06/19/2015 1.615 1.615 1.615 1.615 00
06/18/2015 1.615 1.615 1.615 1.615 16,000
06/17/2015 1.593 1.614 1.58 1.614 15,200
06/16/2015 1.658 1.658 1.658 1.658 15,142
06/15/2015 1.677 1.677 1.677 1.677 00
06/12/2015 1.677 1.677 1.677 1.677 00
06/11/2015 1.651 1.677 1.651 1.677 33,000
06/10/2015 1.64 1.64 1.64 1.64 1,760
06/09/2015 1.6657 1.6657 1.6657 1.6657 00
06/08/2015 1.6657 1.6657 1.6657 1.6657 6,000
06/05/2015 1.6911 1.6961 1.6911 1.6961 3,000
06/04/2015 1.73 1.73 1.7252 1.7252 701
06/03/2015 1.73 1.73 1.71 1.71 400
06/02/2015 1.684 1.684 1.68 1.68 16,900
*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?