Lurcara Diamond Corporation (PK) (LUCRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00268 | -1.20352074726 | 0.22268 | 0.224529 | 0.22 | 22617 | 0.22009926 | CS |
| 4 | -0.01585 | -6.72037311851 | 0.23585 | 0.2445 | 0.22 | 29849 | 0.23326025 | CS |
| 12 | -0.0459 | -17.2621286198 | 0.2659 | 0.2774 | 0.22 | 25500 | 0.24373752 | CS |
| 26 | -0.0667 | -23.2647366585 | 0.2867 | 0.3125 | 0.209 | 29916 | 0.24951949 | CS |
| 52 | -0.0824 | -27.2486772487 | 0.3024 | 0.3505 | 0.209 | 27676 | 0.26650416 | CS |
| 156 | -0.3376 | -60.5451936872 | 0.5576 | 0.603 | 0.209 | 28877 | 0.39661035 | CS |
| 260 | -0.93 | -80.8695652174 | 1.15 | 1.175 | 0.209 | 44594 | 0.49304484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.22 | -0.0001 | -0.05 | 0.22 | 0.22 | 0.22 | 500 |
| 1721856480 | 0.2201 | 0 | 0.00 | 0.2203 | 0.2203 | 0.2201 | 27350 |
| 1721770140 | 0.2201 | 0 | 0.00 | 0.2201 | 0.2201 | 0.2201 | 0 |
| 1721683740 | 0.2201 | -0.0099 | -4.30 | 0.22268 | 0.224529 | 0.2201 | 40000 |
| 1721424120 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1721337720 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1721251320 | 0.23 | -0.003115 | -1.34 | 0.23 | 0.23 | 0.23 | 6500 |
| 1721164920 | 0.233115 | -0.001885 | -0.80 | 0.233115 | 0.233115 | 0.233115 | 2500 |
| 1721078940 | 0.235 | 0.00147 | 0.63 | 0.235 | 0.235 | 0.235 | 20000 |
| 1720819200 | 0.23353 | -0.00147 | -0.63 | 0.2399 | 0.2399 | 0.23353 | 4525 |
| 1720733280 | 0.235 | -0.001435 | -0.61 | 0.235 | 0.235 | 0.235 | 9000 |
| 1720646880 | 0.236435 | 5.0E-5 | 0.02 | 0.235 | 0.236435 | 0.232977 | 31000 |
| 1720560540 | 0.236385 | -0.001415 | -0.60 | 0.2445 | 0.2445 | 0.22969 | 186000 |
| 1720473600 | 0.2378 | 0.0073 | 3.17 | 0.239 | 0.239 | 0.2378 | 51000 |
| 1720214640 | 0.2305 | 0 | 0.00 | 0.2305 | 0.2305 | 0.2305 | 13000 |
| 1720042140 | 0.2305 | 0 | 0.00 | 0.2305 | 0.2305 | 0.2305 | 0 |
| 1719955740 | 0.2305 | -0.0045 | -1.91 | 0.2305 | 0.2305 | 0.2305 | 13005 |
| 1719869220 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1719610020 | 0.235 | -0.0049 | -2.04 | 0.23585 | 0.23588 | 0.235 | 13500 |
| 1719523680 | 0.2399 | 0 | 0.00 | 0.2399 | 0.2399 | 0.2399 | 0 |
| 1719437280 | 0.2399 | 0 | 0.00 | 0.2399 | 0.2399 | 0.2399 | 0 |
| 1719350880 | 0.2399 | -0.01745 | -6.78 | 0.2383 | 0.2399 | 0.235729 | 63500 |
| 1719264540 | 0.25735 | 0.00235 | 0.92 | 0.256175 | 0.25735 | 0.25583 | 41302 |
| 1719005220 | 0.255 | 0.01395 | 5.79 | 0.2476 | 0.255 | 0.2476 | 17900 |
| 1718918640 | 0.24105 | 0.002925 | 1.23 | 0.224 | 0.25095 | 0.224 | 23585 |
| 1718746140 | 0.238125 | -0.001025 | -0.43 | 0.238125 | 0.238125 | 0.238125 | 300 |
| 1718659500 | 0.23915 | 0 | 0.00 | 0.23915 | 0.23915 | 0.23915 | 0 |
| 1718400300 | 0.23915 | -0.01015 | -4.07 | 0.23915 | 0.23915 | 0.23915 | 20834 |
| 1718314140 | 0.2493 | 0 | 0.00 | 0.2493 | 0.2493 | 0.2493 | 0 |
| 1718227740 | 0.2493 | 0 | 0.00 | 0.2493 | 0.2493 | 0.2493 | 0 |
| 1718141340 | 0.2493 | 0.0025 | 1.01 | 0.2441 | 0.2493 | 0.2441 | 6000 |
| 1718054880 | 0.2468 | -0.0085 | -3.33 | 0.2468 | 0.2468 | 0.2468 | 11000 |
| 1717795800 | 0.2553 | 0.0132 | 5.45 | 0.243 | 0.2553 | 0.2428 | 78350 |
| 1717709400 | 0.2421 | -0.0155 | -6.02 | 0.2461 | 0.2478 | 0.2421 | 46000 |
| 1717622460 | 0.2576 | 0.0226 | 9.62 | 0.250984 | 0.2576 | 0.2464 | 61400 |
| 1717536540 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1717450140 | 0.235 | -0.017945 | -7.09 | 0.245 | 0.245 | 0.235 | 2075 |
| 1717190940 | 0.2529449 | 0 | 0.00 | 0.2529449 | 0.2529449 | 0.2529449 | 0 |
| 1717104540 | 0.2529449 | 0.0029449 | 1.18 | 0.252875 | 0.2529449 | 0.251716 | 40100 |
| 1717017840 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1716931440 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1716585840 | 0.25 | 0 | 0.00 | 0.24947 | 0.25412 | 0.24947 | 9741 |
| 1716499740 | 0.25 | -0.0067 | -2.61 | 0.25 | 0.25 | 0.2457 | 17400 |
| 1716412800 | 0.2567 | 0.0008 | 0.31 | 0.2567 | 0.2567 | 0.2567 | 225 |
| 1716326940 | 0.2559 | 0.0095 | 3.86 | 0.25 | 0.2589 | 0.25 | 30840 |
| 1716240180 | 0.2464 | -0.005105 | -2.03 | 0.2774 | 0.2774 | 0.2364 | 18500 |
| 1715981340 | 0.251505 | -0.011695 | -4.44 | 0.2446 | 0.251505 | 0.2446 | 13200 |
| 1715894940 | 0.2632 | 0.0076 | 2.97 | 0.25 | 0.2632 | 0.25 | 8000 |
| 1715808540 | 0.2556 | 0 | 0.00 | 0.2556 | 0.2556 | 0.2556 | 0 |
| 1715722140 | 0.2556 | -0.0081 | -3.07 | 0.2688999 | 0.269 | 0.2556 | 13000 |
| 1715635200 | 0.2637 | 0 | 0.00 | 0.2637 | 0.2637 | 0.2637 | 0 |
| 1715376000 | 0.2637 | 0.0037 | 1.42 | 0.263 | 0.2683 | 0.26 | 23300 |
| 1715289720 | 0.26 | 0.0067 | 2.65 | 0.26 | 0.26 | 0.26 | 100 |
| 1715203740 | 0.2533 | 0 | 0.00 | 0.2533 | 0.2533 | 0.2533 | 0 |
| 1715117340 | 0.2533 | 0.0033 | 1.32 | 0.25 | 0.2533 | 0.25 | 20168 |
| 1715030940 | 0.25 | -0.0075 | -2.91 | 0.240775 | 0.25 | 0.240775 | 31500 |
| 1714771740 | 0.2575 | 0.0009 | 0.35 | 0.2659 | 0.2659 | 0.2575 | 3800 |
| 1714685340 | 0.2566 | 0.0002 | 0.08 | 0.26045 | 0.2679 | 0.2465 | 81500 |
| 1714598400 | 0.2564 | -0.0076 | -2.88 | 0.2564 | 0.2564 | 0.2564 | 2501 |
| 1714512600 | 0.264 | 0.0058 | 2.25 | 0.2585 | 0.264 | 0.2585 | 36000 |
| 1714425720 | 0.2582 | 0.0082 | 3.28 | 0.2576 | 0.2582 | 0.2364 | 35569 |
| 1714166580 | 0.25 | 0.02 | 8.70 | 0.231325 | 0.25 | 0.229985 | 168975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
