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

Lucara Diamond Corp (TSX: LUC )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Oct 30, 2020 0.4750 0.4750 0.4550 0.4550 8 -0.01(-2.15%)
Oct 29, 2020 0.4600 0.4750 0.4600 0.4650 472 -0.00(-1.06%)
Oct 28, 2020 0.4500 0.4750 0.4500 0.4700 1,667 -0.01(-1.05%)
Oct 27, 2020 0.4700 0.4800 0.4600 0.4750 403 +0.01(+1.06%)
Oct 26, 2020 0.4850 0.4900 0.4700 0.4700 806 -0.01(-1.05%)
Oct 23, 2020 0.4900 0.4950 0.4750 0.4750 5 -0.02(-4.04%)
Oct 22, 2020 0.5100 0.5100 0.4850 0.4950 195 -0.01(-1.00%)
Oct 21, 2020 0.5000 0.5100 0.5000 0.5000 200,848 +0.02(+3.09%)
Oct 20, 2020 0.4900 0.5000 0.4850 0.4850 1,218 -0.01(-2.02%)
Oct 19, 2020 0.5000 0.5000 0.4850 0.4950 258 +0.01(+1.02%)
Oct 16, 2020 0.4950 0.5000 0.4900 0.4900 6 +0.00(+0.00%)
Oct 15, 2020 0.4900 0.5000 0.4850 0.4900 940 -0.01(-1.01%)
Oct 14, 2020 0.4950 0.5100 0.4800 0.4950 2,440 +0.00(+0.00%)
Oct 13, 2020 0.5000 0.5100 0.4950 0.4950 1,104 -0.01(-1.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2020 0.5100 0.5200 0.4900 0.5000 382,775 -0.02(-3.85%)
Oct 07, 2020 0.5100 0.5300 0.5100 0.5200 88,422 +0.02(+4.00%)
Oct 06, 2020 0.5300 0.5300 0.5000 0.5000 165,862 -0.04(-7.41%)
Oct 05, 2020 0.5000 0.5400 0.5000 0.5400 138,472 +0.03(+5.88%)
Oct 02, 2020 0.5200 0.5200 0.5100 0.5100 28,757 +0.01(+2.00%)
Oct 01, 2020 0.5000 0.5100 0.5000 0.5000 27,311 +0.00(+0.00%)
Sep 30, 2020 0.5200 0.5300 0.5000 0.5000 56,413 -0.01(-1.96%)
Sep 29, 2020 0.5100 0.5300 0.5100 0.5100 63,383 -0.01(-1.92%)
Sep 28, 2020 0.5100 0.5300 0.5000 0.5200 60,321 +0.01(+1.96%)
Sep 25, 2020 0.5200 0.5200 0.5000 0.5100 22,904 +0.01(+2.00%)
Sep 24, 2020 0.5000 0.5100 0.5000 0.5000 70,313 -0.01(-1.96%)
Sep 23, 2020 0.5200 0.5200 0.5000 0.5100 232,292 +0.00(+0.00%)
Sep 22, 2020 0.5100 0.5400 0.5000 0.5100 413,877 -0.01(-1.92%)
Sep 21, 2020 0.5600 0.5600 0.5000 0.5200 474,483 -0.05(-8.77%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5700 105,869 +0.01(+1.79%)
Sep 17, 2020 0.5400 0.5600 0.5400 0.5600 3,734 +0.02(+3.70%)
Sep 16, 2020 0.5500 0.5700 0.5400 0.5400 95,034 +0.00(+0.00%)
Sep 15, 2020 0.5400 0.5600 0.5400 0.5400 54,425 +0.00(+0.00%)
Sep 14, 2020 0.5700 0.5700 0.5400 0.5400 32,079 -0.01(-1.82%)
Sep 11, 2020 0.5600 0.5700 0.5500 0.5500 11,232 +0.00(+0.00%)
Sep 10, 2020 0.5400 0.5800 0.5400 0.5500 439,063 +0.03(+5.77%)
Sep 09, 2020 0.5400 0.5400 0.5100 0.5200 47,601 -0.01(-1.89%)
Sep 08, 2020 0.5600 0.5600 0.5200 0.5300 81,921 -0.04(-7.02%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Sep 03, 2020 0.5100 0.5400 0.5100 0.5300 233,465 +0.01(+1.92%)
Sep 02, 2020 0.5500 0.5500 0.5100 0.5200 441,910 -0.03(-5.45%)
Sep 01, 2020 0.5600 0.5600 0.5500 0.5500 131,363 +0.00(+0.00%)
Aug 31, 2020 0.5600 0.5700 0.5500 0.5500 34,045 -0.01(-1.79%)
Aug 28, 2020 0.5600 0.5700 0.5500 0.5600 69,548 +0.00(+0.00%)
Aug 27, 2020 0.5700 0.5700 0.5600 0.5600 83,175 -0.02(-3.45%)
Aug 26, 2020 0.5400 0.5800 0.5400 0.5800 237,830 +0.03(+5.45%)
Aug 25, 2020 0.5300 0.5500 0.5300 0.5500 69,641 +0.02(+3.77%)
Aug 24, 2020 0.5400 0.5500 0.5300 0.5300 100,323 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5500 0.5300 0.5300 79,334 -0.02(-3.64%)
Aug 20, 2020 0.5500 0.5500 0.5500 0.5500 92,700 +0.00(+0.00%)
Aug 19, 2020 0.5600 0.5600 0.5500 0.5500 124,866 -0.01(-1.79%)
Aug 18, 2020 0.5800 0.5800 0.5600 0.5600 110,608 +0.00(+0.00%)
Aug 17, 2020 0.5600 0.5800 0.5500 0.5600 270,506 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5800 0.5600 0.5600 190,466 -0.01(-1.75%)
Aug 13, 2020 0.5700 0.5800 0.5600 0.5700 200,301 +0.01(+1.79%)
Aug 12, 2020 0.5800 0.5800 0.5400 0.5600 279,060 +0.00(+0.00%)
Aug 11, 2020 0.5900 0.5900 0.5500 0.5600 192,950 -0.03(-5.08%)
Aug 10, 2020 0.5700 0.6100 0.5700 0.5900 703,449 +0.03(+5.36%)
Aug 07, 2020 0.5600 0.5700 0.5600 0.5600 57,166 +0.00(+0.00%)
Aug 06, 2020 0.5800 0.5900 0.5600 0.5600 261,925 -0.03(-5.08%)
Aug 05, 2020 0.5800 0.6000 0.5800 0.5900 147,000 +0.01(+1.72%)
Aug 04, 2020 0.5800 0.6000 0.5800 0.5800 53,146 +0.00(+0.00%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 30, 2020 0.6100 0.6100 0.5900 0.6000 14,509 +0.01(+1.69%)
Jul 29, 2020 0.5900 0.6000 0.5900 0.5900 29,161 +0.00(+0.00%)
Jul 28, 2020 0.6000 0.6000 0.5800 0.5900 57,451 +0.00(+0.00%)
Jul 27, 2020 0.6000 0.6300 0.5900 0.5900 75,303 +0.01(+1.72%)
Jul 24, 2020 0.5800 0.6000 0.5800 0.5800 35,504 -0.01(-1.69%)
Jul 23, 2020 0.6000 0.6000 0.5900 0.5900 200,584 +0.01(+1.72%)
Jul 22, 2020 0.5900 0.6000 0.5800 0.5800 103,616 +0.00(+0.00%)
Jul 21, 2020 0.6000 0.6100 0.5800 0.5800 87,351 -0.02(-3.33%)
Jul 20, 2020 0.6000 0.6200 0.6000 0.6000 105,614 +0.00(+0.00%)
Jul 17, 2020 0.6200 0.6300 0.5900 0.6000 336,385 -0.04(-6.25%)
Jul 16, 2020 0.6100 0.6400 0.6100 0.6400 146,188 +0.04(+6.67%)
Jul 15, 2020 0.6100 0.6200 0.6000 0.6000 139,052 +0.00(+0.00%)
Jul 14, 2020 0.6000 0.6100 0.5900 0.6000 146,548 +0.00(+0.00%)
Jul 13, 2020 0.6100 0.6300 0.6000 0.6000 240,397 -0.02(-3.23%)
Jul 10, 2020 0.6200 0.6400 0.6200 0.6200 20,285 -0.01(-1.59%)
Jul 09, 2020 0.6600 0.6600 0.6300 0.6300 123,271 -0.02(-3.08%)
Jul 08, 2020 0.6500 0.6500 0.6400 0.6500 27,761 +0.00(+0.00%)
Jul 07, 2020 0.6500 0.6700 0.6400 0.6500 72,559 +0.01(+1.56%)
Jul 06, 2020 0.6600 0.6800 0.6300 0.6400 275,911 +0.00(+0.00%)
Jul 03, 2020 0.6600 0.6600 0.6400 0.6400 100,291 +0.00(+0.00%)
Jul 02, 2020 0.6300 0.6600 0.6300 0.6400 113,868 +0.02(+3.23%)
Jun 30, 2020 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jun 29, 2020 0.6500 0.6700 0.6400 0.6400 170,582 +0.00(+0.00%)
Jun 26, 2020 0.6900 0.6900 0.6200 0.6400 212,479 -0.04(-5.88%)
Jun 25, 2020 0.6800 0.6800 0.6600 0.6800 58,054 +0.02(+3.03%)
Jun 24, 2020 0.6700 0.6900 0.6500 0.6600 71,483 -0.02(-2.94%)
Jun 23, 2020 0.6700 0.6900 0.6700 0.6800 96,191 +0.02(+3.03%)
Jun 22, 2020 0.6500 0.6700 0.6400 0.6600 249,463 +0.04(+6.45%)
Jun 19, 2020 0.7000 0.7000 0.6200 0.6200 621,186 -0.08(-11.43%)
Jun 18, 2020 0.6500 0.7200 0.6500 0.7000 637,801 +0.09(+14.75%)
Jun 17, 2020 0.6000 0.6500 0.5900 0.6100 222,126 +0.03(+5.17%)
Jun 16, 2020 0.5700 0.5900 0.5700 0.5800 190,816 +0.03(+5.45%)
Jun 15, 2020 0.5500 0.5500 0.5400 0.5500 134,089 +0.00(+0.00%)
Jun 12, 2020 0.5600 0.5600 0.5500 0.5500 56,925 +0.00(+0.00%)
Jun 11, 2020 0.5500 0.5700 0.5400 0.5500 364,817 -0.01(-1.79%)
Jun 10, 2020 0.5600 0.5700 0.5500 0.5600 202,075 +0.02(+3.70%)
Jun 09, 2020 0.5300 0.5600 0.5100 0.5400 509,191 +0.03(+5.88%)
Jun 08, 2020 0.5300 0.5500 0.5100 0.5100 581,945 -0.01(-1.92%)
Jun 05, 2020 0.5000 0.5200 0.5000 0.5200 145,833 +0.02(+4.00%)
Jun 04, 2020 0.5100 0.5100 0.5000 0.5000 82,111 +0.00(+0.00%)
Jun 03, 2020 0.4800 0.5100 0.4800 0.5000 344,326 +0.03(+6.38%)
Jun 02, 2020 0.4800 0.4900 0.4700 0.4700 247,321 +0.00(+0.00%)
Jun 01, 2020 0.4500 0.4800 0.4500 0.4700 782,260 +0.05(+11.90%)
May 29, 2020 0.5000 0.5100 0.4200 0.4200 6,038,858 -0.08(-16.00%)
May 28, 2020 0.5000 0.5000 0.4900 0.5000 573,506 +0.01(+2.04%)
May 27, 2020 0.5000 0.5100 0.4800 0.4900 287,951 +0.00(+0.00%)
May 26, 2020 0.5400 0.5400 0.4800 0.4900 608,810 -0.01(-2.00%)
May 25, 2020 0.4900 0.5000 0.4900 0.5000 191,861 +0.03(+6.38%)
May 22, 2020 0.4700 0.4900 0.4700 0.4700 198,721 +0.00(+0.00%)
May 21, 2020 0.4700 0.4800 0.4700 0.4700 163,048 +0.00(+0.00%)
May 20, 2020 0.4700 0.4900 0.4600 0.4700 249,867 +0.02(+4.44%)
May 19, 2020 0.4800 0.4800 0.4400 0.4500 233,067 +0.00(+0.00%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2020 0.4300 0.4500 0.4300 0.4500 210,762 +0.00(+0.00%)
May 13, 2020 0.5000 0.5000 0.4400 0.4500 507,847 -0.04(-8.16%)
May 12, 2020 0.5000 0.5000 0.4900 0.4900 157,422 -0.02(-3.92%)
May 11, 2020 0.5000 0.5100 0.5000 0.5100 129,146 -0.01(-1.92%)
May 08, 2020 0.5100 0.5200 0.5000 0.5200 134,518 +0.01(+1.96%)
May 07, 2020 0.5200 0.5300 0.5100 0.5100 54,983 +0.00(+0.00%)
May 06, 2020 0.5300 0.5400 0.5000 0.5100 88,310 -0.01(-1.92%)
May 05, 2020 0.5200 0.5300 0.5100 0.5200 119,703 +0.02(+4.00%)
May 04, 2020 0.5300 0.5300 0.4900 0.5000 178,173 -0.04(-7.41%)
May 01, 2020 0.5400 0.5400 0.5200 0.5400 33,870 +0.02(+3.85%)
Apr 30, 2020 0.5400 0.5600 0.5200 0.5200 115,495 +0.00(+0.00%)
Apr 29, 2020 0.5400 0.5400 0.5000 0.5200 111,634 -0.01(-1.89%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5300 103,240 +0.01(+1.92%)
Apr 27, 2020 0.4900 0.5200 0.4900 0.5200 291,489 +0.03(+6.12%)
Apr 24, 2020 0.5100 0.5300 0.4800 0.4900 371,552 -0.01(-2.00%)
Apr 23, 2020 0.5100 0.5200 0.5000 0.5000 185,787 +0.00(+0.00%)
Apr 22, 2020 0.5400 0.5400 0.5000 0.5000 285,457 -0.01(-1.96%)
Apr 21, 2020 0.5300 0.5300 0.5100 0.5100 65,260 -0.02(-3.77%)
Apr 20, 2020 0.5400 0.5400 0.5300 0.5300 109,052 +0.00(+0.00%)
Apr 17, 2020 0.5300 0.5400 0.5300 0.5300 58,502 -0.01(-1.85%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5400 239,895 +0.04(+8.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 119,915 -0.03(-5.66%)
Apr 14, 2020 0.5400 0.5500 0.5000 0.5300 586,001 +0.01(+1.92%)
Apr 13, 2020 0.5500 0.5500 0.5200 0.5200 74,307 -0.02(-3.70%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Apr 08, 2020 0.5000 0.5400 0.5000 0.5300 214,213 +0.02(+3.92%)
Apr 07, 2020 0.4500 0.5100 0.4500 0.5100 171,891 +0.06(+13.33%)
Apr 06, 2020 0.4600 0.4600 0.4400 0.4500 126,675 +0.03(+7.14%)
Apr 03, 2020 0.4500 0.4500 0.4200 0.4200 112,682 -0.02(-4.55%)
Apr 02, 2020 0.4400 0.4500 0.4300 0.4400 118,147 +0.00(+0.00%)
Apr 01, 2020 0.4100 0.4400 0.4100 0.4400 66,641 +0.03(+7.32%)
Mar 31, 2020 0.4500 0.4500 0.4000 0.4100 775,334 -0.02(-4.65%)
Mar 30, 2020 0.4500 0.4500 0.4000 0.4300 265,971 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4300 0.4300 48,910 -0.04(-8.51%)
Mar 26, 2020 0.4500 0.4700 0.4500 0.4700 190,095 +0.02(+4.44%)
Mar 25, 2020 0.4500 0.4800 0.4400 0.4500 292,709 +0.01(+2.27%)
Mar 24, 2020 0.4300 0.4500 0.4300 0.4400 216,769 +0.02(+4.76%)
Mar 23, 2020 0.4200 0.4300 0.4200 0.4200 91,985 +0.01(+2.44%)
Mar 20, 2020 0.4500 0.4600 0.4100 0.4100 211,434 -0.03(-6.82%)
Mar 19, 2020 0.4600 0.4600 0.4300 0.4400 189,448 +0.02(+4.76%)
Mar 18, 2020 0.4500 0.4500 0.4200 0.4200 338,992 -0.04(-8.70%)
Mar 17, 2020 0.4600 0.4700 0.4100 0.4600 335,348 +0.00(+0.00%)
Mar 16, 2020 0.4600 0.6000 0.4300 0.4600 576,355 -0.06(-11.54%)
Mar 13, 2020 0.4900 0.5200 0.4900 0.5200 311,812 +0.02(+4.00%)
Mar 12, 2020 0.4600 0.5200 0.4600 0.5000 1,399,483 -0.03(-5.66%)
Mar 11, 2020 0.5800 0.5800 0.5300 0.5300 257,408 -0.06(-10.17%)
Mar 10, 2020 0.6000 0.6200 0.5700 0.5900 490,082 +0.02(+3.51%)
Mar 09, 2020 0.5500 0.5900 0.5500 0.5700 765,587 -0.03(-5.00%)
Mar 06, 2020 0.6100 0.6200 0.5900 0.6000 308,759 -0.02(-3.23%)
Mar 05, 2020 0.6400 0.6400 0.6200 0.6200 236,661 -0.03(-4.62%)
Mar 04, 2020 0.6700 0.6700 0.6500 0.6500 340,428 -0.01(-1.52%)
Mar 03, 2020 0.7000 0.7000 0.6500 0.6600 272,270 -0.05(-7.04%)
Mar 02, 2020 0.6700 0.7100 0.6500 0.7100 285,049 +0.04(+5.97%)
Feb 28, 2020 0.6900 0.7000 0.6400 0.6700 657,697 -0.04(-5.63%)
Feb 27, 2020 0.7600 0.7600 0.7100 0.7100 394,426 -0.06(-7.79%)
Feb 26, 2020 0.7800 0.7800 0.7600 0.7700 149,760 -0.02(-2.53%)
Feb 25, 2020 0.8200 0.8200 0.7800 0.7900 226,980 -0.03(-3.66%)
Feb 24, 2020 0.8200 0.8300 0.8100 0.8200 471,493 -0.01(-1.20%)
Feb 21, 2020 0.8500 0.8500 0.8300 0.8300 159,338 -0.02(-2.35%)
Feb 20, 2020 0.8200 0.8500 0.8200 0.8500 73,241 +0.02(+2.41%)
Feb 19, 2020 0.8100 0.8300 0.8100 0.8300 174,398 +0.02(+2.47%)
Feb 18, 2020 0.8200 0.8300 0.8100 0.8100 230,317 +0.00(+0.00%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Feb 13, 2020 0.8300 0.8300 0.8200 0.8300 128,256 +0.00(+0.00%)
Feb 12, 2020 0.8300 0.8400 0.8200 0.8300 133,128 +0.01(+1.22%)
Feb 11, 2020 0.8300 0.8400 0.8200 0.8200 195,694 -0.01(-1.20%)
Feb 10, 2020 0.8500 0.8500 0.8300 0.8300 40,583 -0.01(-1.19%)
Feb 07, 2020 0.8500 0.8700 0.8400 0.8400 139,728 -0.03(-3.45%)
Feb 06, 2020 0.8800 0.9000 0.8600 0.8700 665,986 +0.01(+1.16%)
Feb 05, 2020 0.8500 0.8700 0.8300 0.8600 107,020 +0.03(+3.61%)
Feb 04, 2020 0.8500 0.8600 0.8300 0.8300 92,570 -0.03(-3.49%)
Feb 03, 2020 0.8400 0.8600 0.8200 0.8600 683,719 +0.03(+3.61%)
Jan 31, 2020 0.8300 0.8400 0.8200 0.8300 151,210 -0.01(-1.19%)
Jan 30, 2020 0.8600 0.8600 0.8300 0.8400 111,249 -0.04(-4.55%)
Jan 29, 2020 0.8400 0.9000 0.8400 0.8800 213,950 +0.03(+3.53%)
Jan 28, 2020 0.8500 0.8500 0.8300 0.8500 162,689 +0.02(+2.41%)
Jan 27, 2020 0.8400 0.8500 0.8300 0.8300 701,969 -0.03(-3.49%)
Jan 24, 2020 0.8600 0.8600 0.8400 0.8600 1,050,187 +0.01(+1.18%)
Jan 23, 2020 0.8500 0.8600 0.8500 0.8500 816,482 -0.01(-1.16%)
Jan 22, 2020 0.8700 0.8700 0.8500 0.8600 482,763 -0.01(-1.15%)
Jan 21, 2020 0.8700 0.8700 0.8500 0.8700 280,671 +0.02(+2.35%)
Jan 20, 2020 0.8700 0.8700 0.8500 0.8500 75,654 -0.02(-2.30%)
Jan 17, 2020 0.8700 0.8700 0.8400 0.8700 426,981 +0.01(+1.16%)
Jan 16, 2020 0.8800 0.8800 0.8500 0.8600 419,398 +0.00(+0.00%)
Jan 15, 2020 0.8400 0.8800 0.8400 0.8600 641,462 +0.01(+1.18%)
Jan 14, 2020 0.8500 0.8600 0.8300 0.8500 193,540 +0.01(+1.19%)
Jan 13, 2020 0.8300 0.8500 0.8200 0.8400 1,197,763 +0.01(+1.20%)
Jan 10, 2020 0.8100 0.8400 0.8100 0.8300 160,836 +0.02(+2.47%)
Jan 09, 2020 0.8100 0.8200 0.8100 0.8100 70,797 +0.00(+0.00%)
Jan 08, 2020 0.8200 0.8200 0.8100 0.8100 169,091 +0.00(+0.00%)
Jan 07, 2020 0.8300 0.8300 0.8000 0.8100 128,050 -0.02(-2.41%)
Jan 06, 2020 0.8300 0.8300 0.8200 0.8300 204,725 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8600 0.8200 0.8300 225,833 -0.01(-1.19%)
Jan 02, 2020 0.8500 0.8500 0.8400 0.8400 166,922 -0.01(-1.18%)
Dec 31, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 30, 2019 0.8700 0.8700 0.8600 0.8600 391,999 -0.02(-2.27%)
Dec 27, 2019 0.8600 0.9100 0.8500 0.8800 877,400 +0.02(+2.33%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Dec 23, 2019 0.8500 0.8500 0.8100 0.8100 704,594 -0.04(-4.71%)
Dec 20, 2019 0.8200 0.8600 0.8200 0.8500 1,517,820 +0.04(+4.94%)
Dec 19, 2019 0.8200 0.8300 0.8100 0.8100 1,146,241 +0.02(+2.53%)
Dec 18, 2019 0.8000 0.8000 0.7800 0.7900 227,596 -0.02(-2.47%)
Dec 17, 2019 0.7900 0.8100 0.7900 0.8100 240,409 +0.01(+1.25%)
Dec 16, 2019 0.7900 0.8000 0.7800 0.8000 195,851 +0.01(+1.27%)
Dec 13, 2019 0.8000 0.8000 0.7900 0.7900 28,401 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.7900 0.7900 295,674 -0.01(-1.25%)
Dec 11, 2019 0.8100 0.8100 0.7900 0.8000 106,650 +0.00(+0.00%)
Dec 10, 2019 0.8200 0.8200 0.8000 0.8000 422,497 -0.01(-1.23%)
Dec 09, 2019 0.8300 0.8300 0.8100 0.8100 239,101 -0.01(-1.22%)
Dec 06, 2019 0.8200 0.8300 0.8100 0.8200 379,865 +0.00(+0.00%)
Dec 05, 2019 0.8100 0.8300 0.8100 0.8200 38,130 -0.01(-1.20%)
Dec 04, 2019 0.8400 0.8400 0.8100 0.8300 278,174 -0.01(-1.19%)
Dec 03, 2019 0.8200 0.8400 0.8200 0.8400 107,889 +0.02(+2.44%)
Dec 02, 2019 0.8300 0.8400 0.8200 0.8200 282,282 +0.00(+0.00%)
Nov 29, 2019 0.8300 0.8400 0.8200 0.8200 314,536 +0.01(+1.23%)
Nov 28, 2019 0.8100 0.8300 0.8100 0.8100 93,470 +0.00(+0.00%)
Nov 27, 2019 0.8300 0.8300 0.8100 0.8100 150,987 -0.03(-3.57%)
Nov 26, 2019 0.8300 0.8400 0.8200 0.8400 202,955 +0.01(+1.20%)
Nov 25, 2019 0.8500 0.8500 0.8300 0.8300 68,389 -0.01(-1.19%)
Nov 22, 2019 0.8400 0.8600 0.8300 0.8400 104,371 -0.01(-1.18%)
Nov 21, 2019 0.8400 0.8600 0.8200 0.8500 247,052 +0.02(+2.41%)
Nov 20, 2019 0.8300 0.8400 0.8300 0.8300 147,388 +0.00(+0.00%)
Nov 19, 2019 0.8400 0.8500 0.8200 0.8300 49,390 -0.02(-2.35%)
Nov 18, 2019 0.8400 0.8500 0.8300 0.8500 195,469 +0.01(+1.19%)
Nov 15, 2019 0.8500 0.8700 0.8400 0.8400 415,281 -0.03(-3.45%)
Nov 14, 2019 0.8500 0.8900 0.8500 0.8700 181,112 +0.00(+0.00%)
Nov 13, 2019 0.9000 0.9000 0.8600 0.8700 159,682 -0.02(-2.25%)
Nov 12, 2019 0.8600 0.8900 0.8400 0.8900 294,035 +0.03(+3.49%)
Nov 11, 2019 0.8500 0.8800 0.8400 0.8600 265,435 -0.02(-2.27%)
Nov 08, 2019 0.9200 0.9200 0.8700 0.8800 226,331 -0.03(-3.30%)
Nov 07, 2019 0.9100 0.9200 0.8900 0.9100 252,754 +0.00(+0.00%)
Nov 06, 2019 0.9000 0.9400 0.8900 0.9100 352,547 -0.03(-3.19%)
Nov 05, 2019 0.9900 1.000 0.9300 0.9400 826,720 -0.12(-11.32%)
Nov 04, 2019 1.070 1.070 1.060 1.060 226,099 +0.00(+0.00%)
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.