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: 2:01 PM EDT, May 17, 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, 2013 0.8000 0.8100 0.7900 0.7900 202,560 -0.01(-1.25%)
May 30, 2013 0.8300 0.8300 0.7800 0.8000 578,866 -0.02(-2.44%)
May 29, 2013 0.8100 0.8200 0.7800 0.8200 1,319,918 +0.07(+9.33%)
May 28, 2013 0.7600 0.7600 0.7300 0.7500 697,157 +0.02(+2.74%)
May 27, 2013 0.7000 0.7600 0.7000 0.7300 503,366 +0.03(+4.29%)
May 24, 2013 0.6700 0.7100 0.6200 0.7000 124,912 +0.00(+0.00%)
May 23, 2013 0.7300 0.7300 0.6900 0.7000 508,947 -0.03(-4.11%)
May 22, 2013 0.6800 0.7300 0.6700 0.7300 127,512 +0.06(+8.96%)
May 21, 2013 0.7000 0.7100 0.6500 0.6700 261,641 -0.02(-2.90%)
May 17, 2013 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
May 16, 2013 0.6000 0.6200 0.5900 0.6200 90,540 +0.03(+5.08%)
May 15, 2013 0.6100 0.6100 0.5800 0.5900 82,711 +0.02(+3.51%)
May 13, 2013 0.6000 0.6000 0.5600 0.5700 352,865 -0.03(-5.00%)
May 10, 2013 0.5900 0.6000 0.5900 0.6000 506,889 +0.03(+5.26%)
May 09, 2013 0.5600 0.6000 0.5600 0.5700 272,975 -0.03(-5.00%)
May 08, 2013 0.5800 0.6000 0.5600 0.6000 93,867 +0.01(+1.69%)
May 07, 2013 0.5900 0.5900 0.5800 0.5900 58,510 +0.02(+3.51%)
May 06, 2013 0.6200 0.6300 0.5700 0.5700 207,714 -0.02(-3.39%)
May 03, 2013 0.6200 0.6200 0.5900 0.5900 296,719 +0.00(+0.00%)
May 02, 2013 0.6000 0.6000 0.5900 0.5900 347,796 +0.00(+0.00%)
May 01, 2013 0.6000 0.6000 0.5900 0.5900 34,833 -0.04(-6.35%)
Apr 30, 2013 0.6100 0.6300 0.6100 0.6300 31,683 +0.00(+0.00%)
Apr 29, 2013 0.5900 0.6400 0.5900 0.6300 41,732 +0.04(+6.78%)
Apr 26, 2013 0.6000 0.6000 0.5900 0.5900 42,499 -0.01(-1.67%)
Apr 25, 2013 0.5900 0.6000 0.5900 0.6000 22,445 +0.02(+3.45%)
Apr 24, 2013 0.5500 0.5900 0.5500 0.5800 39,480 -0.01(-1.69%)
Apr 23, 2013 0.5600 0.5900 0.5500 0.5900 13,150 -0.01(-1.67%)
Apr 22, 2013 0.5900 0.6000 0.5400 0.6000 25,568 +0.03(+5.26%)
Apr 19, 2013 0.5800 0.5800 0.5500 0.5700 25,106 +0.01(+1.79%)
Apr 18, 2013 0.5400 0.5600 0.5400 0.5600 45,369 +0.02(+3.70%)
Apr 17, 2013 0.5500 0.5500 0.5400 0.5400 22,467 -0.03(-5.26%)
Apr 16, 2013 0.5400 0.5700 0.5400 0.5700 83,317 +0.04(+7.55%)
Apr 15, 2013 0.5800 0.5800 0.5000 0.5300 3,815,415 -0.05(-8.62%)
Apr 12, 2013 0.5900 0.6000 0.5800 0.5800 165,600 -0.01(-1.69%)
Apr 11, 2013 0.5900 0.6000 0.5800 0.5900 78,378 -0.02(-3.28%)
Apr 10, 2013 0.6000 0.6100 0.5700 0.6100 133,704 +0.02(+3.39%)
Apr 09, 2013 0.6000 0.6000 0.5900 0.5900 4,180 +0.00(+0.00%)
Apr 08, 2013 0.5900 0.5900 0.5900 0.5900 31,587 +0.01(+1.72%)
Apr 05, 2013 0.5900 0.6000 0.5800 0.5800 74,500 -0.02(-3.33%)
Apr 04, 2013 0.5800 0.6000 0.5800 0.6000 9,580 +0.01(+1.69%)
Apr 03, 2013 0.6100 0.6100 0.5900 0.5900 54,738 -0.05(-7.81%)
Apr 02, 2013 0.6500 0.6500 0.6100 0.6400 116,400 +0.00(+0.00%)
Apr 01, 2013 0.6500 0.6500 0.6400 0.6400 24,221 -0.02(-3.03%)
Mar 28, 2013 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Mar 27, 2013 0.6400 0.6500 0.6300 0.6400 686,490 +0.01(+1.59%)
Mar 26, 2013 0.6500 0.6500 0.6300 0.6300 712,529 -0.02(-2.33%)
Mar 25, 2013 0.6400 0.6500 0.6400 0.6450 172,900 +0.01(+0.78%)
Mar 22, 2013 0.6400 0.6500 0.6300 0.6400 811,881 +0.03(+4.92%)
Mar 21, 2013 0.6200 0.6200 0.6000 0.6100 197,712 -0.01(-1.61%)
Mar 20, 2013 0.6400 0.6400 0.6000 0.6200 481,644 -0.01(-1.59%)
Mar 19, 2013 0.6400 0.6500 0.6200 0.6300 898,864 +0.04(+6.78%)
Mar 18, 2013 0.6100 0.6400 0.5700 0.5900 837,137 +0.05(+9.26%)
Mar 15, 2013 0.5400 0.5400 0.5300 0.5400 216,000 +0.00(+0.00%)
Mar 14, 2013 0.5300 0.5400 0.5300 0.5400 254,900 +0.03(+5.88%)
Mar 13, 2013 0.5600 0.5600 0.5100 0.5100 344,294 -0.05(-8.93%)
Mar 12, 2013 0.5800 0.5800 0.5600 0.5600 367,119 -0.02(-3.45%)
Mar 11, 2013 0.5800 0.5900 0.5600 0.5800 29,000 +0.00(+0.00%)
Mar 08, 2013 0.5700 0.5900 0.5700 0.5800 63,772 -0.01(-1.69%)
Mar 07, 2013 0.5800 0.5900 0.5800 0.5900 59,639 +0.03(+5.36%)
Mar 06, 2013 0.5800 0.5900 0.5600 0.5600 193,411 -0.03(-5.08%)
Mar 05, 2013 0.5900 0.6000 0.5900 0.5900 99,828 +0.00(+0.00%)
Mar 04, 2013 0.5900 0.5900 0.5900 0.5900 13,768 -0.01(-1.67%)
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.