Skip to main content

Lucara Diamond Corp (TSX: LUC )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.960 4.120 3.960 4.080 834,398 +0.08(+2.00%)
May 30, 2016 4.030 4.030 3.960 4.000 213,201 -0.03(-0.74%)
May 27, 2016 4.020 4.050 3.960 4.030 684,034 +0.01(+0.25%)
May 26, 2016 4.000 4.070 3.950 4.020 1,165,075 +0.04(+1.01%)
May 25, 2016 3.910 3.980 3.890 3.980 624,455 +0.07(+1.79%)
May 24, 2016 3.810 3.910 3.750 3.910 872,006 +0.12(+3.17%)
May 20, 2016 3.790 3.790 3.790 0 +0.06(+1.61%)
May 19, 2016 3.700 3.740 3.670 3.730 508,436 +0.03(+0.81%)
May 18, 2016 3.690 3.840 3.690 3.700 422,204 +0.00(+0.00%)
May 17, 2016 3.750 3.900 3.690 3.700 903,319 -0.10(-2.63%)
May 16, 2016 3.830 3.880 3.720 3.800 585,805 -0.07(-1.81%)
May 13, 2016 3.880 3.900 3.850 3.870 651,552 -0.07(-1.78%)
May 12, 2016 3.950 3.950 3.920 3.940 667,105 +0.00(+0.00%)
May 11, 2016 3.950 4.010 3.930 3.940 776,373 -0.03(-0.76%)
May 10, 2016 3.890 3.980 3.790 3.970 681,649 +0.07(+1.79%)
May 09, 2016 3.980 4.030 3.840 3.900 814,461 +0.12(+3.17%)
May 06, 2016 3.870 3.870 3.540 3.780 1,177,507 -0.08(-2.07%)
May 05, 2016 3.590 3.960 3.590 3.860 976,479 +0.37(+10.60%)
May 04, 2016 3.210 3.540 3.210 3.490 1,022,799 +0.29(+9.06%)
May 03, 2016 3.200 3.210 3.120 3.200 442,582 -0.02(-0.62%)
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.