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

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM 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, 2012 1.030 1.030 1.020 1.020 309,309 +0.01(+0.99%)
Apr 27, 2012 1.020 1.030 1.010 1.010 390,531 -0.02(-1.94%)
Apr 26, 2012 1.030 1.030 1.010 1.030 269,209 +0.00(+0.00%)
Apr 25, 2012 1.040 1.050 1.020 1.030 451,178 -0.01(-0.96%)
Apr 24, 2012 1.050 1.070 1.040 1.040 422,196 +0.00(+0.00%)
Apr 23, 2012 1.040 1.070 0.9800 1.040 1,367,174 +0.11(+11.83%)
Apr 20, 2012 0.9200 0.9300 0.9100 0.9300 711,930 +0.00(+0.00%)
Apr 19, 2012 0.9400 0.9500 0.9200 0.9300 533,452 -0.01(-1.06%)
Apr 18, 2012 0.9600 0.9600 0.9100 0.9400 131,855 -0.02(-2.08%)
Apr 17, 2012 0.9200 0.9700 0.9200 0.9600 122,700 +0.01(+1.05%)
Apr 16, 2012 0.9900 0.9900 0.9400 0.9500 117,274 -0.05(-5.00%)
Apr 13, 2012 1.020 1.020 0.9900 1.000 92,090 +0.00(+0.00%)
Apr 12, 2012 1.050 1.050 0.9800 1.000 412,282 -0.01(-0.99%)
Apr 11, 2012 1.000 1.030 1.000 1.010 55,182 +0.01(+1.00%)
Apr 10, 2012 1.010 1.030 0.9800 1.000 78,555 -0.01(-0.99%)
Apr 09, 2012 1.020 1.030 1.000 1.010 60,954 -0.02(-1.94%)
Apr 05, 2012 1.030 1.050 1.020 1.030 66,860 +0.00(+0.00%)
Apr 04, 2012 1.040 1.050 1.030 1.030 230,328 -0.02(-1.90%)
Apr 03, 2012 1.090 1.090 1.050 1.050 225,687 -0.05(-4.55%)
Apr 02, 2012 1.070 1.100 1.060 1.100 194,947 +0.03(+2.80%)
Mar 30, 2012 1.080 1.140 1.070 1.070 353,755 +0.01(+0.94%)
Mar 29, 2012 1.050 1.060 1.040 1.060 107,600 +0.01(+0.95%)
Mar 28, 2012 1.060 1.060 1.040 1.050 90,303 -0.02(-1.87%)
Mar 27, 2012 1.070 1.070 1.060 1.070 22,424 +0.00(+0.00%)
Mar 26, 2012 1.050 1.080 1.050 1.070 556,516 +0.02(+1.90%)
Mar 23, 2012 1.070 1.070 1.040 1.050 247,700 -0.01(-0.94%)
Mar 22, 2012 1.070 1.070 1.060 1.060 91,403 -0.01(-0.93%)
Mar 21, 2012 1.080 1.120 1.050 1.070 550,831 -0.03(-2.73%)
Mar 20, 2012 1.080 1.100 1.070 1.100 127,600 +0.02(+1.85%)
Mar 19, 2012 1.080 1.110 1.080 1.080 37,200 -0.02(-1.82%)
Mar 16, 2012 1.060 1.100 1.060 1.100 55,336 +0.04(+3.77%)
Mar 15, 2012 1.080 1.090 1.050 1.060 93,364 -0.03(-2.75%)
Mar 14, 2012 1.100 1.100 1.080 1.090 144,762 -0.04(-3.54%)
Mar 13, 2012 1.090 1.130 1.090 1.130 208,004 +0.03(+2.73%)
Mar 12, 2012 1.070 1.100 1.050 1.100 80,973 +0.06(+5.77%)
Mar 09, 2012 1.050 1.080 1.040 1.040 442,233 -0.02(-1.89%)
Mar 08, 2012 1.060 1.070 1.050 1.060 116,490 +0.00(+0.00%)
Mar 07, 2012 1.040 1.070 1.040 1.060 65,865 +0.01(+0.95%)
Mar 06, 2012 1.070 1.070 1.020 1.050 216,588 -0.05(-4.55%)
Mar 05, 2012 1.090 1.100 1.070 1.100 147,299 +0.04(+3.77%)
Mar 02, 2012 1.100 1.130 1.060 1.060 569,980 -0.04(-3.64%)
Mar 01, 2012 1.150 1.150 1.090 1.100 249,708 -0.05(-4.35%)
Feb 29, 2012 1.140 1.160 1.080 1.150 396,258 +0.03(+2.68%)
Feb 28, 2012 1.150 1.150 1.080 1.120 492,484 -0.02(-1.75%)
Feb 27, 2012 1.170 1.170 1.130 1.140 448,060 -0.03(-2.56%)
Feb 24, 2012 1.160 1.180 1.150 1.170 215,680 +0.02(+1.74%)
Feb 23, 2012 1.140 1.150 1.130 1.150 470,070 +0.03(+2.68%)
Feb 22, 2012 1.150 1.150 1.110 1.120 320,651 -0.01(-0.88%)
Feb 21, 2012 1.130 1.200 1.100 1.130 1,496,318 +0.05(+4.63%)
Feb 17, 2012 1.080 1.080 1.080 0 +0.03(+2.86%)
Feb 16, 2012 1.000 1.070 1.000 1.050 530,493 +0.00(+0.00%)
Feb 15, 2012 1.100 1.100 1.030 1.050 386,999 -0.02(-1.87%)
Feb 14, 2012 1.130 1.130 1.060 1.070 458,849 -0.06(-5.31%)
Feb 13, 2012 1.080 1.140 1.080 1.130 1,549,044 +0.08(+7.62%)
Feb 10, 2012 1.070 1.090 1.030 1.050 1,305,143 +0.06(+6.06%)
Feb 09, 2012 0.9800 0.9900 0.9700 0.9900 122,550 -0.03(-2.94%)
Feb 08, 2012 0.9900 1.040 0.9900 1.020 283,296 +0.03(+3.03%)
Feb 07, 2012 1.030 1.030 0.9800 0.9900 669,876 -0.03(-2.94%)
Feb 06, 2012 1.080 1.080 1.000 1.020 420,638 -0.06(-5.56%)
Feb 03, 2012 0.9900 1.100 0.9800 1.080 598,876 +0.09(+9.09%)
Feb 02, 2012 1.030 1.030 0.9600 0.9900 936,554 +0.01(+1.02%)
Feb 01, 2012 0.9900 0.9900 0.9500 0.9800 939,707 +0.08(+8.89%)
Jan 31, 2012 0.8900 0.9400 0.8900 0.9000 568,922 +0.02(+2.27%)
Jan 30, 2012 0.8700 0.9000 0.8600 0.8800 652,710 +0.03(+3.53%)
Jan 27, 2012 0.8500 0.8500 0.8400 0.8500 240,900 +0.04(+4.94%)
Jan 26, 2012 0.8300 0.8400 0.8100 0.8100 229,027 +0.00(+0.00%)
Jan 25, 2012 0.8000 0.8500 0.7900 0.8100 422,398 +0.00(+0.00%)
Jan 24, 2012 0.8200 0.8300 0.7900 0.8100 359,344 -0.01(-1.22%)
Jan 23, 2012 0.8600 0.8600 0.8100 0.8200 210,211 -0.04(-4.65%)
Jan 20, 2012 0.8500 0.8600 0.8500 0.8600 133,400 +0.03(+3.61%)
Jan 19, 2012 0.8100 0.8600 0.8100 0.8300 267,639 +0.01(+1.22%)
Jan 18, 2012 0.8300 0.8300 0.8100 0.8200 208,800 +0.00(+0.00%)
Jan 17, 2012 0.8200 0.8400 0.8000 0.8200 167,766 +0.01(+1.23%)
Jan 16, 2012 0.8400 0.8400 0.8100 0.8100 134,067 -0.03(-3.57%)
Jan 13, 2012 0.8400 0.8400 0.8300 0.8400 41,429 +0.00(+0.00%)
Jan 12, 2012 0.9000 0.9000 0.8400 0.8400 574,100 -0.01(-1.18%)
Jan 11, 2012 0.8500 0.9000 0.8300 0.8500 434,190 +0.00(+0.00%)
Jan 10, 2012 0.8200 0.8500 0.8200 0.8500 185,737 +0.03(+3.66%)
Jan 09, 2012 0.8200 0.8300 0.8200 0.8200 74,550 -0.01(-1.20%)
Jan 06, 2012 0.8400 0.8500 0.8300 0.8300 47,700 +0.00(+0.00%)
Jan 05, 2012 0.8400 0.8500 0.8300 0.8300 49,179 +0.00(+0.00%)
Jan 04, 2012 0.8800 0.8800 0.8300 0.8300 77,546 -0.03(-3.49%)
Dec 30, 2011 0.8300 0.8700 0.8100 0.8600 114,700 +0.03(+3.61%)
Dec 29, 2011 0.8000 0.8300 0.8000 0.8300 80,080 +0.02(+2.47%)
Dec 28, 2011 0.7900 0.8100 0.7900 0.8100 24,080 +0.00(+0.00%)
Dec 23, 2011 0.7900 0.8100 0.8100 0.8100 26,340 -0.01(-1.22%)
Dec 21, 2011 0.8000 0.8200 0.7700 0.8200 95,715 +0.02(+2.50%)
Dec 20, 2011 0.7700 0.8300 0.7700 0.8000 209,141 +0.00(+0.00%)
Dec 19, 2011 0.8000 0.8000 0.7600 0.8000 628,860 +0.03(+3.90%)
Dec 16, 2011 0.7700 0.8100 0.7600 0.7700 82,500 +0.00(+0.00%)
Dec 15, 2011 0.7800 0.8000 0.7600 0.7700 161,861 -0.01(-1.28%)
Dec 14, 2011 0.8200 0.8200 0.7700 0.7800 229,405 -0.04(-4.88%)
Dec 13, 2011 0.8500 0.8800 0.8200 0.8200 78,504 +0.00(+0.00%)
Dec 12, 2011 0.8200 0.8500 0.8200 0.8200 506,727 +0.00(+0.00%)
Dec 09, 2011 0.8400 0.8400 0.8200 0.8200 84,543 -0.02(-2.38%)
Dec 08, 2011 0.8200 0.8400 0.7800 0.8400 1,064,579 +0.03(+3.70%)
Dec 07, 2011 0.8200 0.8300 0.8000 0.8100 240,560 +0.05(+6.58%)
Dec 06, 2011 0.7600 0.7900 0.7600 0.7600 108,985 -0.01(-1.30%)
Dec 05, 2011 0.8000 0.8000 0.7600 0.7700 120,350 -0.03(-3.75%)
Dec 02, 2011 0.8100 0.8100 0.8000 0.8000 38,511 +0.00(+0.00%)
Dec 01, 2011 0.8200 0.8200 0.8000 0.8000 109,465 -0.01(-1.23%)
Nov 30, 2011 0.8100 0.8300 0.7900 0.8100 282,365 +0.01(+1.25%)
Nov 29, 2011 0.7900 0.8000 0.7700 0.8000 164,380 +0.00(+0.00%)
Nov 28, 2011 0.8000 0.8000 0.7900 0.8000 89,950 +0.00(+0.00%)
Nov 25, 2011 0.7700 0.8100 0.7500 0.8000 408,193 +0.01(+1.27%)
Nov 24, 2011 0.8200 0.8200 0.7800 0.7900 261,000 -0.01(-1.25%)
Nov 23, 2011 0.8000 0.8000 0.7800 0.8000 102,675 +0.00(+0.00%)
Nov 22, 2011 0.8200 0.8200 0.7900 0.8000 172,400 -0.02(-2.44%)
Nov 21, 2011 0.8200 0.8400 0.8100 0.8200 32,504 -0.02(-2.38%)
Nov 18, 2011 0.8400 0.8400 0.8200 0.8400 92,910 +0.02(+2.44%)
Nov 17, 2011 0.8300 0.9000 0.8200 0.8200 101,200 -0.03(-3.53%)
Nov 16, 2011 0.8400 0.8500 0.8300 0.8500 90,530 +0.00(+0.00%)
Nov 15, 2011 0.8400 0.8500 0.8300 0.8500 29,328 +0.01(+1.19%)
Nov 14, 2011 0.8800 0.8800 0.8400 0.8400 174,500 -0.03(-3.45%)
Nov 11, 2011 0.8800 0.8800 0.8400 0.8700 216,622 +0.03(+3.57%)
Nov 10, 2011 0.8600 0.8700 0.8400 0.8400 89,076 -0.02(-2.33%)
Nov 09, 2011 0.8900 0.8900 0.8500 0.8600 77,742 -0.02(-2.27%)
Nov 08, 2011 0.8700 0.8900 0.8700 0.8800 126,220 +0.01(+1.15%)
Nov 07, 2011 0.8700 0.8700 0.8700 0.8700 18,874 +0.02(+2.35%)
Nov 04, 2011 0.8600 0.8700 0.8500 0.8500 102,222 +0.01(+1.19%)
Nov 03, 2011 0.8100 0.8400 0.7900 0.8400 1,979,924 +0.01(+1.20%)
Nov 02, 2011 0.8600 0.8600 0.8100 0.8300 793,833 -0.05(-5.68%)
Nov 01, 2011 0.8500 0.9000 0.8500 0.8800 165,863 +0.00(+0.00%)
Oct 31, 2011 0.8900 0.8900 0.8700 0.8800 224,300 +0.02(+2.33%)
Oct 28, 2011 0.8200 0.8800 0.8200 0.8600 135,322 +0.05(+6.17%)
Oct 27, 2011 0.8300 0.8300 0.8000 0.8100 246,690 +0.00(+0.00%)
Oct 26, 2011 0.8100 0.8100 0.7900 0.8100 339,700 +0.01(+1.25%)
Oct 25, 2011 0.8400 0.8400 0.8000 0.8000 182,800 -0.02(-2.44%)
Oct 24, 2011 0.8500 0.8500 0.8100 0.8200 191,100 -0.01(-1.20%)
Oct 21, 2011 0.8200 0.8300 0.8200 0.8300 107,205 +0.01(+1.22%)
Oct 20, 2011 0.8300 0.8300 0.8200 0.8200 15,460 -0.01(-1.20%)
Oct 19, 2011 0.8300 0.8300 0.8200 0.8300 142,181 +0.01(+1.22%)
Oct 18, 2011 0.8400 0.8400 0.8200 0.8200 122,982 +0.00(+0.00%)
Oct 17, 2011 0.8500 0.8500 0.8100 0.8200 64,336 +0.02(+2.50%)
Oct 14, 2011 0.8300 0.8800 0.8000 0.8000 200,950 -0.02(-2.44%)
Oct 13, 2011 0.8500 0.8500 0.8100 0.8200 181,417 -0.04(-4.65%)
Oct 12, 2011 0.8800 0.8800 0.8600 0.8600 42,761 +0.00(+0.00%)
Oct 11, 2011 0.8800 0.8800 0.8400 0.8600 78,800 +0.00(+0.00%)
Oct 07, 2011 0.8300 0.8600 0.8200 0.8600 93,883 +0.01(+1.18%)
Oct 06, 2011 0.8800 0.8500 0.8100 0.8500 120,600 +0.03(+3.66%)
Oct 05, 2011 0.8800 0.9000 0.8000 0.8200 549,600 -0.07(-7.87%)
Oct 04, 2011 0.8900 0.9000 0.8700 0.8900 636,200 -0.03(-3.26%)
Oct 03, 2011 0.9300 0.9300 0.9100 0.9200 887,139 -0.03(-3.16%)
Sep 30, 2011 0.9300 0.9500 0.9300 0.9500 86,946 +0.02(+2.15%)
Sep 29, 2011 0.9100 0.9400 0.9100 0.9300 27,866 +0.01(+1.09%)
Sep 28, 2011 0.9500 0.9500 0.9000 0.9200 325,469 -0.03(-3.16%)
Sep 27, 2011 0.9100 0.9500 0.9000 0.9500 83,886 +0.05(+5.56%)
Sep 26, 2011 0.9100 0.9300 0.8900 0.9000 622,779 -0.04(-4.26%)
Sep 23, 2011 0.9000 0.9500 0.9000 0.9400 31,949 -0.01(-1.05%)
Sep 22, 2011 0.9600 0.9600 0.8900 0.9500 223,740 -0.02(-2.06%)
Sep 21, 2011 1.040 1.040 0.9600 0.9700 156,310 -0.06(-5.83%)
Sep 20, 2011 0.9700 1.030 0.9700 1.030 72,872 +0.05(+5.10%)
Sep 19, 2011 1.000 1.000 0.9600 0.9800 158,404 -0.08(-7.55%)
Sep 16, 2011 0.9500 1.060 0.9400 1.060 557,581 +0.09(+9.28%)
Sep 15, 2011 0.9800 1.000 0.9600 0.9700 503,727 -0.01(-1.02%)
Sep 14, 2011 0.9200 0.9800 0.9200 0.9800 105,600 +0.04(+4.26%)
Sep 13, 2011 0.9200 0.9400 0.9100 0.9400 405,076 +0.02(+2.17%)
Sep 12, 2011 0.9400 0.9400 0.8900 0.9200 87,510 +0.01(+1.10%)
Sep 09, 2011 0.9600 0.9800 0.9000 0.9100 196,929 -0.05(-5.21%)
Sep 08, 2011 0.9000 0.9700 0.9000 0.9600 129,495 +0.03(+3.23%)
Sep 07, 2011 0.9400 0.9400 0.9100 0.9300 108,100 -0.02(-2.11%)
Sep 06, 2011 0.9400 0.9500 0.9000 0.9500 72,887 +0.02(+2.15%)
Sep 02, 2011 0.9500 0.9500 0.9300 0.9300 62,200 -0.03(-3.12%)
Sep 01, 2011 1.000 1.000 0.9600 0.9600 180,209 -0.04(-4.00%)
Aug 31, 2011 0.9600 1.040 0.9500 1.000 631,148 +0.06(+6.38%)
Aug 30, 2011 0.9300 0.9400 0.9100 0.9400 1,767,129 +0.04(+4.44%)
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.