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

Lucara Diamond Corp (TSX: LUC )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 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 (%)
Jan 29, 2016 2.200 2.300 2.170 2.300 272,483 +0.09(+4.07%)
Jan 28, 2016 2.220 2.240 2.210 2.210 143,769 -0.03(-1.34%)
Jan 27, 2016 2.230 2.260 2.230 2.240 93,244 +0.02(+0.90%)
Jan 26, 2016 2.210 2.270 2.200 2.220 234,950 +0.04(+1.83%)
Jan 25, 2016 2.160 2.200 2.150 2.180 146,788 +0.00(+0.00%)
Jan 22, 2016 2.090 2.180 2.080 2.180 417,670 +0.02(+0.93%)
Jan 21, 2016 2.090 2.170 2.050 2.160 321,882 +0.00(+0.00%)
Jan 20, 2016 2.060 2.160 2.050 2.160 422,968 +0.07(+3.35%)
Jan 19, 2016 2.090 2.150 2.080 2.090 155,103 +0.01(+0.48%)
Jan 18, 2016 2.070 2.080 2.040 2.080 127,366 -0.03(-1.42%)
Jan 15, 2016 2.070 2.110 2.040 2.110 371,222 -0.01(-0.47%)
Jan 14, 2016 2.100 2.160 2.080 2.120 378,417 -0.04(-1.85%)
Jan 13, 2016 2.100 2.165 2.100 2.160 323,879 +0.08(+3.85%)
Jan 12, 2016 2.060 2.160 2.060 2.080 737,756 +0.01(+0.48%)
Jan 11, 2016 2.050 2.080 2.010 2.070 304,823 +0.01(+0.49%)
Jan 08, 2016 2.020 2.070 2.020 2.060 155,681 +0.05(+2.49%)
Jan 07, 2016 2.070 2.070 2.000 2.010 435,858 -0.09(-4.29%)
Jan 06, 2016 2.130 2.130 2.100 2.100 226,468 -0.02(-0.94%)
Jan 05, 2016 2.120 2.140 2.120 2.120 184,738 +0.00(+0.00%)
Jan 04, 2016 2.170 2.170 2.120 2.120 336,356 -0.13(-5.78%)
Dec 31, 2015 2.250 2.250 2.250 0 +0.01(+0.45%)
Dec 30, 2015 2.240 2.240 2.210 2.240 72,380 +0.00(+0.00%)
Dec 29, 2015 2.240 2.270 2.220 2.240 153,077 -0.03(-1.32%)
Dec 24, 2015 2.270 2.270 2.270 0 -0.02(-0.87%)
Dec 23, 2015 2.350 2.350 2.270 2.290 339,965 -0.08(-3.38%)
Dec 22, 2015 2.340 2.380 2.340 2.370 137,961 +0.04(+1.72%)
Dec 21, 2015 2.300 2.360 2.300 2.330 731,968 +0.05(+2.19%)
Dec 18, 2015 2.290 2.340 2.280 2.280 725,312 -0.01(-0.44%)
Dec 17, 2015 2.330 2.340 2.280 2.290 600,246 -0.05(-2.14%)
Dec 16, 2015 2.320 2.350 2.320 2.340 458,234 +0.01(+0.43%)
Dec 15, 2015 2.300 2.350 2.290 2.330 870,170 +0.03(+1.30%)
Dec 14, 2015 2.300 2.305 2.240 2.300 357,478 +0.01(+0.44%)
Dec 11, 2015 2.260 2.300 2.260 2.290 251,496 +0.00(+0.00%)
Dec 10, 2015 2.300 2.310 2.270 2.290 342,181 -0.05(-2.14%)
Dec 09, 2015 2.270 2.340 2.240 2.340 222,168 +0.07(+3.08%)
Dec 08, 2015 2.150 2.290 2.130 2.270 433,274 +0.08(+3.65%)
Dec 07, 2015 2.230 2.150 2.190 243,382 -0.04(-1.79%)
Dec 04, 2015 2.180 2.250 2.160 2.230 372,627 +0.06(+2.76%)
Dec 03, 2015 2.220 2.230 2.160 2.170 414,449 -0.11(-4.82%)
Dec 02, 2015 2.310 2.350 2.270 2.280 1,072,207 -0.07(-2.98%)
Dec 01, 2015 2.200 2.350 2.200 2.350 1,114,118 +0.15(+6.82%)
Nov 30, 2015 2.100 2.200 2.100 2.200 528,730 +0.10(+4.76%)
Nov 27, 2015 2.110 2.120 2.100 2.100 340,742 -0.03(-1.41%)
Nov 26, 2015 2.040 2.130 2.040 2.130 919,255 +0.07(+3.40%)
Nov 25, 2015 2.080 2.080 2.000 2.060 440,520 -0.01(-0.48%)
Nov 24, 2015 2.130 2.170 2.050 2.070 659,028 -0.08(-3.72%)
Nov 23, 2015 2.120 2.150 600,624 -0.01(-0.46%)
Nov 20, 2015 2.150 2.220 2.100 2.160 1,896,046 +0.06(+2.86%)
Nov 19, 2015 2.160 2.200 1.960 2.100 3,400,057 +0.49(+30.43%)
Nov 18, 2015 1.560 1.610 1.560 1.610 155,115 +0.03(+1.90%)
Nov 17, 2015 1.610 1.630 1.550 1.580 235,411 -0.05(-3.07%)
Nov 16, 2015 1.670 1.690 1.620 1.630 141,205 -0.02(-1.21%)
Nov 13, 2015 1.720 1.730 1.650 1.650 509,869 -0.19(-10.33%)
Nov 12, 2015 1.820 1.900 1.820 1.840 0 +0.06(+3.37%)
Nov 11, 2015 1.810 1.750 1.780 106,070 +0.03(+1.71%)
Nov 10, 2015 1.730 1.750 1.660 1.750 175,145 +0.00(+0.00%)
Nov 09, 2015 1.670 1.750 1.650 1.750 187,549 +0.08(+4.79%)
Nov 06, 2015 1.690 1.690 1.660 1.670 147,051 -0.03(-1.76%)
Nov 05, 2015 1.700 1.710 1.690 1.700 173,905 +0.00(+0.00%)
Nov 04, 2015 1.680 1.710 1.680 1.700 116,474 +0.03(+1.80%)
Nov 03, 2015 1.670 1.670 1.660 1.670 27,523 +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.