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 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
Apr 30, 2021 0.7900 0.7900 0.7600 0.7900 92,115 -0.02(-2.47%)
Apr 29, 2021 0.8300 0.8300 0.8000 0.8100 32,797 -0.01(-1.22%)
Apr 28, 2021 0.8500 0.8500 0.8200 0.8200 30,673 -0.04(-4.65%)
Apr 27, 2021 0.8400 0.8700 0.8300 0.8600 84,835 +0.03(+3.61%)
Apr 26, 2021 0.7800 0.8400 0.7800 0.8300 124,232 +0.06(+7.79%)
Apr 23, 2021 0.7500 0.7700 0.7400 0.7700 26,538 +0.01(+1.32%)
Apr 22, 2021 0.7600 0.7600 0.7400 0.7600 24,704 +0.01(+1.33%)
Apr 21, 2021 0.7500 0.7600 0.7500 0.7500 61,255 -0.02(-2.60%)
Apr 20, 2021 0.7700 0.7700 0.7500 0.7700 27,214 +0.00(+0.00%)
Apr 19, 2021 0.7800 0.7800 0.7700 0.7700 111,069 -0.02(-2.53%)
Apr 16, 2021 0.7600 0.7900 0.7600 0.7900 89,444 +0.05(+6.76%)
Apr 15, 2021 0.7500 0.7600 0.7400 0.7400 102,589 -0.02(-2.63%)
Apr 14, 2021 0.7300 0.7700 0.7300 0.7600 103,363 +0.03(+4.11%)
Apr 13, 2021 0.7100 0.7400 0.7100 0.7300 173,049 +0.03(+4.29%)
Apr 12, 2021 0.7200 0.7300 0.7000 0.7000 68,721 -0.02(-2.78%)
Apr 09, 2021 0.7300 0.7500 0.7200 0.7200 91,730 +0.00(+0.00%)
Apr 08, 2021 0.7300 0.7400 0.7200 0.7200 159,252 +0.01(+1.41%)
Apr 07, 2021 0.7400 0.7400 0.7100 0.7100 153,332 -0.03(-4.05%)
Apr 06, 2021 0.7000 0.7400 0.7000 0.7400 408,681 +0.00(+0.00%)
Apr 05, 2021 0.7200 0.7400 0.7200 0.7400 72,970 +0.01(+1.37%)
Apr 01, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Mar 31, 2021 0.7200 0.7300 0.7100 0.7200 49,604 +0.01(+1.41%)
Mar 30, 2021 0.7100 0.7300 0.7100 0.7100 37,325 -0.01(-1.39%)
Mar 29, 2021 0.7300 0.7300 0.7200 0.7200 3,210 -0.02(-2.70%)
Mar 26, 2021 0.7100 0.7600 0.7100 0.7400 126,885 +0.02(+2.78%)
Mar 25, 2021 0.7600 0.7600 0.7100 0.7200 96,519 -0.02(-2.70%)
Mar 24, 2021 0.7700 0.8000 0.7300 0.7400 174,500 +0.03(+4.23%)
Mar 23, 2021 0.7100 0.7200 0.7000 0.7100 54,423 -0.02(-2.74%)
Mar 22, 2021 0.7400 0.7400 0.7200 0.7300 77,915 -0.01(-1.35%)
Mar 19, 2021 0.7400 0.7500 0.7300 0.7400 46,778 -0.01(-1.33%)
Mar 18, 2021 0.7700 0.7700 0.7400 0.7500 37,645 -0.03(-3.85%)
Mar 17, 2021 0.7700 0.7900 0.7500 0.7800 105,642 +0.00(+0.00%)
Mar 16, 2021 0.7600 0.7900 0.7400 0.7800 190,821 +0.02(+2.63%)
Mar 15, 2021 0.7800 0.7800 0.7600 0.7600 137,269 -0.01(-1.30%)
Mar 12, 2021 0.7600 0.7700 0.7300 0.7700 62,603 -0.01(-1.28%)
Mar 11, 2021 0.7400 0.7900 0.7400 0.7800 112,957 +0.05(+6.85%)
Mar 10, 2021 0.7300 0.7400 0.7100 0.7300 118,104 +0.00(+0.00%)
Mar 09, 2021 0.7400 0.7400 0.7200 0.7300 117,996 -0.01(-1.35%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 97,091 +0.02(+2.78%)
Mar 05, 2021 0.7700 0.7700 0.7200 0.7200 68,052 -0.02(-2.70%)
Mar 04, 2021 0.7800 0.7800 0.7200 0.7400 317,512 -0.03(-3.90%)
Mar 03, 2021 0.7600 0.7800 0.7600 0.7700 128,442 +0.01(+1.32%)
Mar 02, 2021 0.7700 0.7700 0.7500 0.7600 1,026,318 -0.01(-1.30%)
Mar 01, 2021 0.7400 0.7900 0.7400 0.7700 76,785 +0.03(+4.05%)
Feb 26, 2021 0.7500 0.7500 0.7000 0.7400 160,410 -0.01(-1.33%)
Feb 25, 2021 0.7900 0.7900 0.7500 0.7500 142,064 -0.04(-5.06%)
Feb 24, 2021 0.7800 0.8000 0.7800 0.7900 115,578 -0.01(-1.25%)
Feb 23, 2021 0.7500 0.8000 0.7300 0.8000 254,277 -0.05(-5.88%)
Feb 22, 2021 0.8300 0.8700 0.8300 0.8500 134,749 +0.02(+2.41%)
Feb 19, 2021 0.8100 0.9000 0.8100 0.8300 240,082 +0.02(+2.47%)
Feb 18, 2021 0.8800 0.8800 0.8100 0.8100 146,366 -0.09(-10.00%)
Feb 17, 2021 0.8900 0.9000 0.8600 0.9000 193,811 +0.00(+0.00%)
Feb 16, 2021 0.9900 0.9900 0.8800 0.9000 425,562 -0.09(-9.09%)
Feb 12, 2021 0.9900 0.9900 0.9900 0 +0.12(+13.79%)
Feb 11, 2021 0.8100 0.9200 0.8100 0.8700 993,002 +0.06(+7.41%)
Feb 10, 2021 0.8000 0.8100 0.8000 0.8100 35,592 +0.00(+0.00%)
Feb 09, 2021 0.8100 0.8200 0.8000 0.8100 187,532 +0.00(+0.00%)
Feb 08, 2021 0.7500 0.8100 0.7500 0.8100 344,784 +0.06(+8.00%)
Feb 05, 2021 0.7500 0.7700 0.7200 0.7500 133,910 +0.01(+1.35%)
Feb 04, 2021 0.7200 0.7600 0.7200 0.7400 124,328 +0.01(+1.37%)
Feb 03, 2021 0.7200 0.7400 0.7100 0.7300 102,928 -0.01(-1.35%)
Feb 02, 2021 0.7700 0.7700 0.6900 0.7400 243,845 -0.04(-5.13%)
Feb 01, 2021 0.7800 0.7800 0.7500 0.7800 108,889 +0.02(+2.63%)
Jan 29, 2021 0.7700 0.8000 0.7600 0.7600 105,144 -0.04(-5.00%)
Jan 28, 2021 0.8000 0.8100 0.7800 0.8000 145,328 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8300 0.7800 0.8000 499,958 +0.03(+3.90%)
Jan 26, 2021 0.8200 0.8200 0.7600 0.7700 143,841 -0.04(-4.94%)
Jan 25, 2021 0.7800 0.8300 0.7800 0.8100 542,529 +0.01(+1.25%)
Jan 22, 2021 0.7900 0.8100 0.7800 0.8000 256,133 -0.02(-2.44%)
Jan 21, 2021 0.7300 0.8200 0.7000 0.8200 792,078 +0.11(+15.49%)
Jan 20, 2021 0.6800 0.7200 0.6500 0.7100 290,427 +0.05(+7.58%)
Jan 19, 2021 0.6300 0.6600 0.6300 0.6600 147,099 +0.04(+6.45%)
Jan 18, 2021 0.6600 0.6600 0.6200 0.6200 170,470 -0.03(-4.62%)
Jan 15, 2021 0.6500 0.6600 0.6300 0.6500 473,572 +0.02(+3.17%)
Jan 14, 2021 0.6200 0.6500 0.6200 0.6300 150,270 +0.00(+0.00%)
Jan 13, 2021 0.6300 0.6400 0.6100 0.6300 586,135 +0.01(+1.61%)
Jan 12, 2021 0.6000 0.6300 0.5900 0.6200 418,631 +0.02(+3.33%)
Jan 11, 2021 0.5900 0.6100 0.5800 0.6000 168,994 -0.01(-1.64%)
Jan 08, 2021 0.6300 0.6300 0.6000 0.6100 89,856 -0.02(-3.17%)
Jan 07, 2021 0.6500 0.6500 0.5900 0.6300 167,260 -0.02(-3.08%)
Jan 06, 2021 0.5700 0.6900 0.5700 0.6500 720,305 +0.07(+12.07%)
Jan 05, 2021 0.5600 0.5800 0.5500 0.5800 448,203 +0.02(+3.57%)
Jan 04, 2021 0.5100 0.5600 0.5100 0.5600 174,956 +0.04(+7.69%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 30, 2020 0.5200 0.5300 0.5100 0.5100 92,895 +0.00(+0.00%)
Dec 29, 2020 0.5100 0.5300 0.5100 0.5100 266,234 +0.00(+0.00%)
Dec 24, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 23, 2020 0.5100 0.5300 0.5100 0.5100 100,797 +0.00(+0.00%)
Dec 22, 2020 0.5200 0.5200 0.5000 0.5100 292,878 -0.01(-1.92%)
Dec 21, 2020 0.5300 0.5300 0.5100 0.5200 185,013 -0.02(-3.70%)
Dec 18, 2020 0.5600 0.5600 0.5400 0.5400 131,815 -0.01(-1.82%)
Dec 17, 2020 0.5300 0.5600 0.5300 0.5500 255,958 +0.03(+5.77%)
Dec 16, 2020 0.5100 0.5300 0.5000 0.5200 164,968 +0.01(+1.96%)
Dec 15, 2020 0.5100 0.5200 0.5100 0.5100 53,304 +0.00(+0.00%)
Dec 14, 2020 0.5100 0.5400 0.5100 0.5100 274,971 +0.00(+0.00%)
Dec 11, 2020 0.5300 0.5300 0.5100 0.5100 106,316 -0.01(-1.92%)
Dec 10, 2020 0.5400 0.5400 0.5200 0.5200 218,018 -0.02(-3.70%)
Dec 09, 2020 0.5500 0.5700 0.5400 0.5400 445,855 -0.01(-1.82%)
Dec 08, 2020 0.5400 0.5700 0.5300 0.5500 234,884 +0.01(+1.85%)
Dec 07, 2020 0.5500 0.5500 0.5400 0.5400 33,176 +0.00(+0.00%)
Dec 04, 2020 0.5300 0.5500 0.5300 0.5400 84,700 +0.01(+1.89%)
Dec 03, 2020 0.5500 0.5500 0.5100 0.5300 150,186 -0.02(-3.64%)
Dec 02, 2020 0.5300 0.5500 0.5100 0.5500 209,047 +0.03(+5.77%)
Dec 01, 2020 0.5200 0.5300 0.5100 0.5200 124,675 +0.02(+4.00%)
Nov 30, 2020 0.5200 0.5200 0.5000 0.5000 99,640 -0.01(-1.96%)
Nov 27, 2020 0.5100 0.5200 0.5000 0.5100 78,235 -0.02(-3.77%)
Nov 26, 2020 0.5200 0.5300 0.5100 0.5300 51,640 +0.01(+1.92%)
Nov 25, 2020 0.5400 0.5400 0.5100 0.5200 55,021 -0.02(-3.70%)
Nov 24, 2020 0.5300 0.5400 0.5200 0.5400 132,389 +0.02(+3.85%)
Nov 23, 2020 0.5200 0.5300 0.5200 0.5200 61,313 +0.00(+0.00%)
Nov 20, 2020 0.5200 0.5200 0.5100 0.5200 70,247 -0.01(-1.89%)
Nov 19, 2020 0.5400 0.5400 0.5000 0.5300 304,291 -0.02(-3.64%)
Nov 18, 2020 0.5700 0.5700 0.5400 0.5500 160,459 -0.01(-1.79%)
Nov 17, 2020 0.5500 0.5600 0.5400 0.5600 145,000 +0.00(+0.00%)
Nov 16, 2020 0.5700 0.5700 0.5500 0.5600 131,827 +0.00(+0.00%)
Nov 13, 2020 0.5500 0.5700 0.5400 0.5600 189,146 +0.01(+1.82%)
Nov 12, 2020 0.5500 0.5500 0.5300 0.5500 188,511 +0.01(+1.85%)
Nov 11, 2020 0.5600 0.5600 0.5300 0.5400 125,145 -0.03(-5.26%)
Nov 10, 2020 0.5600 0.5700 0.5500 0.5700 62,128 +0.00(+0.00%)
Nov 09, 2020 0.5200 0.5700 0.5200 0.5700 1,057,901 +0.03(+5.56%)
Nov 06, 2020 0.4800 0.5400 0.4800 0.5400 138,618 +0.03(+5.88%)
Nov 05, 2020 0.4900 0.5200 0.4900 0.5100 229,673 +0.00(+0.00%)
Nov 04, 2020 0.4900 0.5100 0.4900 0.5100 262,070 +0.03(+5.15%)
Nov 03, 2020 0.4900 0.4900 0.4700 0.4850 40,651 +0.00(+0.00%)
Nov 02, 2020 0.4600 0.4900 0.4600 0.4850 47,710 +0.03(+6.59%)
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%)
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.