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 (%)
Jun 28, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 26, 2013 0.8100 0.8100 0.7800 0.8000 48,605 -0.01(-1.23%)
Jun 25, 2013 0.8400 0.8400 0.8100 0.8100 201,527 -0.02(-2.41%)
Jun 24, 2013 0.8600 0.8600 0.8000 0.8300 596,052 -0.03(-3.49%)
Jun 21, 2013 0.8700 0.8800 0.8500 0.8600 225,942 +0.01(+1.18%)
Jun 20, 2013 0.8600 0.8700 0.8400 0.8500 407,900 -0.03(-3.41%)
Jun 19, 2013 0.8700 0.8900 0.8700 0.8800 334,074 +0.02(+2.33%)
Jun 18, 2013 0.8900 0.8900 0.8400 0.8600 264,017 -0.03(-3.37%)
Jun 17, 2013 0.8600 0.8900 0.8600 0.8900 1,376,205 +0.04(+4.71%)
Jun 14, 2013 0.8300 0.8500 0.8300 0.8500 137,720 +0.02(+2.41%)
Jun 13, 2013 0.8400 0.8400 0.8300 0.8300 246,700 +0.00(+0.00%)
Jun 12, 2013 0.8200 0.8300 0.8200 0.8300 4,039,177 +0.00(+0.00%)
Jun 11, 2013 0.7900 0.8500 0.7900 0.8300 241,445 +0.02(+2.47%)
Jun 10, 2013 0.7900 0.8200 0.7900 0.8100 115,800 +0.01(+1.25%)
Jun 07, 2013 0.8200 0.8200 0.8000 0.8000 84,758 -0.03(-3.61%)
Jun 06, 2013 0.7900 0.8300 0.7900 0.8300 28,577 +0.01(+1.22%)
Jun 05, 2013 0.8000 0.8200 0.8000 0.8200 20,537 -0.01(-1.20%)
Jun 04, 2013 0.8300 0.8400 0.8200 0.8300 118,430 -0.03(-3.49%)
Jun 03, 2013 0.8300 0.8600 0.8300 0.8600 309,065 +0.07(+8.86%)
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%)
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.