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: 10:39 AM EDT, Jun 4, 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 (%)
Mar 31, 2016 2.690 2.780 2.690 2.760 365,833 +0.09(+3.37%)
Mar 30, 2016 2.710 2.740 2.650 2.670 160,347 -0.07(-2.55%)
Mar 29, 2016 2.700 2.750 2.680 2.740 208,185 +0.05(+1.86%)
Mar 28, 2016 2.730 2.730 2.680 2.690 77,391 -0.03(-1.10%)
Mar 24, 2016 2.720 2.720 2.720 0 +0.10(+3.82%)
Mar 23, 2016 2.620 2.690 2.610 2.620 444,175 -0.01(-0.38%)
Mar 22, 2016 2.570 2.630 2.560 2.630 999,386 +0.03(+1.15%)
Mar 21, 2016 2.580 2.600 2.560 2.600 118,057 +0.00(+0.00%)
Mar 18, 2016 2.590 2.600 2.560 2.600 357,275 +0.00(+0.00%)
Mar 17, 2016 2.640 2.640 2.580 2.600 396,684 +0.00(+0.00%)
Mar 16, 2016 2.600 2.610 2.530 2.600 196,091 +0.00(+0.00%)
Mar 15, 2016 2.540 2.600 2.530 2.600 285,802 +0.04(+1.56%)
Mar 14, 2016 2.560 2.590 2.550 2.560 282,501 -0.01(-0.39%)
Mar 11, 2016 2.610 2.610 2.560 2.570 377,809 -0.04(-1.53%)
Mar 10, 2016 2.540 2.630 2.520 2.610 509,832 +0.10(+3.98%)
Mar 09, 2016 2.510 2.520 2.490 2.510 179,012 +0.01(+0.40%)
Mar 08, 2016 2.520 2.560 2.500 2.500 474,670 -0.04(-1.57%)
Mar 07, 2016 2.530 2.580 2.500 2.540 674,451 +0.05(+2.01%)
Mar 04, 2016 2.560 2.600 2.490 2.490 635,192 -0.06(-2.35%)
Mar 03, 2016 2.490 2.590 2.490 2.550 667,297 +0.08(+3.24%)
Mar 02, 2016 2.480 2.500 2.470 2.470 533,506 +0.00(+0.00%)
Mar 01, 2016 2.470 2.500 2.470 2.470 641,425 +0.02(+0.82%)
Feb 29, 2016 2.430 2.500 2.430 2.450 474,885 +0.02(+0.82%)
Feb 26, 2016 2.430 2.460 2.410 2.430 714,492 -0.02(-0.82%)
Feb 25, 2016 2.410 2.510 2.390 2.450 940,969 -0.03(-1.21%)
Feb 24, 2016 2.400 2.490 2.380 2.480 1,034,856 -0.03(-1.20%)
Feb 23, 2016 2.450 2.510 2.390 2.510 451,754 +0.05(+2.03%)
Feb 22, 2016 2.410 2.470 2.400 2.460 441,800 +0.03(+1.23%)
Feb 19, 2016 2.360 2.430 2.350 2.430 449,116 +0.03(+1.25%)
Feb 18, 2016 2.280 2.400 2.270 2.400 714,127 +0.10(+4.35%)
Feb 17, 2016 2.240 2.310 2.220 2.300 1,870,431 +0.06(+2.68%)
Feb 16, 2016 2.250 2.250 2.210 2.240 160,919 -0.02(-0.88%)
Feb 12, 2016 2.260 2.260 2.260 0 +0.03(+1.35%)
Feb 11, 2016 2.200 2.250 2.200 2.230 160,130 -0.01(-0.45%)
Feb 10, 2016 2.240 2.270 2.210 2.240 591,957 -0.01(-0.44%)
Feb 09, 2016 2.200 2.260 2.180 2.250 449,322 +0.01(+0.45%)
Feb 08, 2016 2.240 2.270 2.230 2.240 655,880 -0.06(-2.61%)
Feb 05, 2016 2.270 2.300 2.250 2.300 163,529 +0.00(+0.00%)
Feb 04, 2016 2.280 2.300 2.250 2.300 278,891 +0.00(+0.00%)
Feb 03, 2016 2.180 2.310 2.170 2.300 525,743 +0.09(+4.07%)
Feb 02, 2016 2.240 2.240 2.190 2.210 206,643 -0.09(-3.91%)
Feb 01, 2016 2.250 2.300 2.230 2.300 198,028 +0.00(+0.00%)
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%)
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.