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 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
May 31, 2018 2.030 2.050 2.030 2.050 345,851 +0.03(+1.49%)
May 30, 2018 2.030 2.060 2.020 2.020 790,099 -0.01(-0.49%)
May 29, 2018 2.040 2.070 2.030 2.030 423,082 -0.01(-0.49%)
May 28, 2018 2.120 2.120 2.040 2.040 127,570 -0.08(-3.77%)
May 25, 2018 2.110 2.140 2.110 2.120 221,130 +0.01(+0.47%)
May 24, 2018 2.080 2.125 2.080 2.110 220,300 +0.04(+1.93%)
May 23, 2018 2.070 2.090 2.050 2.070 62,560 -0.01(-0.48%)
May 22, 2018 2.050 2.125 2.040 2.080 323,896 +0.04(+1.96%)
May 18, 2018 2.040 2.040 2.040 0 +0.01(+0.49%)
May 17, 2018 2.050 2.050 2.010 2.030 174,249 -0.01(-0.49%)
May 16, 2018 2.060 2.060 2.040 2.040 147,617 -0.02(-0.97%)
May 15, 2018 2.050 2.070 2.010 2.060 343,165 -0.02(-0.96%)
May 14, 2018 2.020 2.080 2.020 2.080 284,710 +0.07(+3.48%)
May 11, 2018 2.070 2.090 2.010 2.010 325,367 -0.02(-0.99%)
May 10, 2018 2.020 2.030 2.000 2.030 135,674 +0.02(+1.00%)
May 09, 2018 2.030 2.060 2.010 2.010 438,464 -0.01(-0.50%)
May 08, 2018 2.070 2.075 2.010 2.020 407,972 -0.02(-0.98%)
May 07, 2018 2.090 2.090 2.030 2.040 247,856 -0.04(-1.92%)
May 04, 2018 2.070 2.080 2.050 2.080 112,372 +0.02(+0.97%)
May 03, 2018 2.040 2.070 2.020 2.060 60,411 +0.05(+2.49%)
May 02, 2018 2.040 2.050 2.010 2.010 144,800 -0.01(-0.50%)
May 01, 2018 2.060 2.060 2.010 2.020 219,792 -0.01(-0.49%)
Apr 30, 2018 2.100 2.110 2.030 2.030 1,060,019 -0.05(-2.40%)
Apr 27, 2018 2.110 2.140 2.070 2.080 163,742 -0.02(-0.95%)
Apr 26, 2018 2.100 2.120 2.090 2.100 647,723 +0.09(+4.48%)
Apr 25, 2018 2.040 2.040 2.010 2.010 131,098 -0.01(-0.50%)
Apr 24, 2018 2.020 2.040 2.010 2.020 180,109 +0.02(+1.00%)
Apr 23, 2018 2.010 2.020 2.000 2.000 323,207 -0.01(-0.50%)
Apr 20, 2018 2.030 2.050 2.000 2.010 195,730 -0.03(-1.47%)
Apr 19, 2018 2.050 2.070 2.020 2.040 271,843 +0.01(+0.49%)
Apr 18, 2018 2.000 2.050 2.000 2.030 276,655 +0.05(+2.53%)
Apr 17, 2018 2.030 2.060 1.980 1.980 577,678 -0.02(-1.00%)
Apr 16, 2018 2.090 2.100 2.000 2.000 426,538 -0.06(-2.91%)
Apr 13, 2018 2.090 2.100 2.060 2.060 333,582 -0.02(-0.96%)
Apr 12, 2018 2.180 2.210 2.050 2.080 689,078 +0.06(+2.97%)
Apr 11, 2018 2.020 2.030 2.010 2.020 116,565 -0.02(-0.98%)
Apr 10, 2018 2.040 2.040 2.010 2.040 77,689 +0.01(+0.49%)
Apr 09, 2018 2.040 2.040 1.990 2.030 377,003 +0.00(+0.00%)
Apr 06, 2018 2.060 2.065 2.020 2.030 138,288 -0.04(-1.93%)
Apr 05, 2018 2.060 2.090 2.010 2.070 336,130 +0.00(+0.00%)
Apr 04, 2018 2.030 2.090 2.000 2.070 335,301 +0.03(+1.47%)
Apr 03, 2018 2.040 2.050 2.000 2.040 157,708 -0.01(-0.49%)
Apr 02, 2018 2.020 2.060 2.020 2.050 425,592 +0.04(+1.99%)
Mar 29, 2018 2.010 2.010 2.010 0 +0.04(+2.03%)
Mar 28, 2018 2.110 2.110 1.970 1.970 1,252,436 -0.12(-5.74%)
Mar 27, 2018 2.100 2.160 2.090 2.090 265,642 -0.01(-0.48%)
Mar 26, 2018 2.120 2.140 2.060 2.100 825,202 +0.02(+0.96%)
Mar 23, 2018 2.090 2.090 2.060 2.080 195,057 +0.00(+0.00%)
Mar 22, 2018 2.110 2.120 2.070 2.080 700,454 -0.06(-2.80%)
Mar 21, 2018 2.150 2.160 2.130 2.140 384,938 +0.00(+0.00%)
Mar 20, 2018 2.190 2.200 2.130 2.140 739,519 -0.05(-2.28%)
Mar 19, 2018 2.240 2.250 2.190 2.190 218,220 -0.05(-2.23%)
Mar 16, 2018 2.250 2.280 2.210 2.240 563,621 +0.00(+0.00%)
Mar 15, 2018 2.270 2.270 2.230 2.240 280,717 -0.01(-0.44%)
Mar 14, 2018 2.280 2.310 2.250 2.250 271,804 -0.04(-1.75%)
Mar 13, 2018 2.200 2.330 2.150 2.290 880,697 +0.12(+5.53%)
Mar 12, 2018 2.170 2.200 2.115 2.170 527,361 +0.03(+1.40%)
Mar 09, 2018 2.200 2.200 2.115 2.140 2,207,476 -0.05(-2.28%)
Mar 08, 2018 2.280 2.280 2.150 2.190 2,111,821 -0.05(-2.23%)
Mar 07, 2018 2.330 2.240 1,620,180 +0.07(+3.23%)
Mar 06, 2018 2.180 2.210 2.170 2.170 659,091 +0.04(+1.88%)
Mar 05, 2018 2.150 2.180 2.130 2.130 2,312,664 +0.02(+0.95%)
Mar 02, 2018 2.230 2.240 2.110 2.110 2,768,369 -0.10(-4.52%)
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.