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

Lucara Diamond Corp (TSX: LUC )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:38 AM 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 30, 2015 1.990 1.990 1.990 0 -0.01(-0.50%)
Jun 29, 2015 2.010 2.030 1.990 2.000 171,082 -0.04(-1.96%)
Jun 26, 2015 1.980 2.060 1.980 2.040 618,935 +0.08(+4.08%)
Jun 25, 2015 1.980 1.980 1.955 1.960 151,034 +0.01(+0.51%)
Jun 24, 2015 1.970 1.990 1.950 1.950 140,990 +0.01(+0.52%)
Jun 23, 2015 2.000 2.010 1.940 1.940 316,221 -0.01(-0.51%)
Jun 22, 2015 1.980 2.000 1.950 1.950 96,081 +0.01(+0.52%)
Jun 19, 2015 2.000 2.000 1.930 1.940 105,142 -0.02(-1.02%)
Jun 18, 2015 1.980 1.990 1.960 1.960 84,481 -0.01(-0.51%)
Jun 17, 2015 1.970 1.990 1.940 1.970 107,242 -0.02(-1.01%)
Jun 16, 2015 2.020 2.030 1.990 1.990 1,346,150 -0.04(-1.97%)
Jun 15, 2015 2.040 2.050 2.030 2.030 156,862 -0.05(-2.40%)
Jun 12, 2015 2.070 2.080 2.035 2.080 299,939 +0.03(+1.46%)
Jun 11, 2015 2.050 2.070 2.040 2.050 203,179 +0.03(+1.49%)
Jun 10, 2015 2.020 2.040 2.000 2.020 258,399 +0.00(+0.00%)
Jun 09, 2015 2.050 2.050 2.000 2.020 169,476 -0.05(-2.42%)
Jun 08, 2015 2.080 2.100 2.070 2.070 134,555 -0.02(-0.96%)
Jun 05, 2015 2.110 2.080 2.090 268,766 -0.01(-0.48%)
Jun 04, 2015 2.150 2.150 2.100 2.100 106,473 -0.04(-1.87%)
Jun 03, 2015 2.130 2.140 2.090 2.140 228,193 +0.02(+0.94%)
Jun 02, 2015 2.080 2.130 2.080 2.120 116,513 +0.01(+0.47%)
Jun 01, 2015 2.100 2.120 2.070 2.110 110,742 +0.04(+1.93%)
May 29, 2015 2.080 2.090 2.070 2.070 309,935 +0.00(+0.00%)
May 28, 2015 2.100 2.100 2.060 2.070 309,570 -0.02(-0.96%)
May 27, 2015 2.110 2.120 2.090 2.090 317,927 -0.01(-0.48%)
May 26, 2015 2.110 2.060 2.100 591,322 -0.01(-0.47%)
May 25, 2015 2.090 2.110 2.090 2.110 35,359 -0.01(-0.47%)
May 22, 2015 2.110 2.130 2.100 2.120 74,984 -0.01(-0.47%)
May 21, 2015 2.120 2.140 2.110 2.130 314,346 +0.02(+0.95%)
May 20, 2015 2.040 2.110 2.040 2.110 92,986 +0.07(+3.43%)
May 19, 2015 2.090 2.100 2.040 2.040 157,775 -0.07(-3.32%)
May 15, 2015 2.110 2.110 2.110 0 +0.04(+1.93%)
May 14, 2015 2.130 2.130 2.070 2.070 182,272 -0.08(-3.72%)
May 13, 2015 2.100 2.150 2.090 2.150 758,221 +0.01(+0.47%)
May 12, 2015 2.120 2.150 2.120 2.140 488,639 +0.01(+0.47%)
May 11, 2015 2.160 2.170 2.130 2.130 90,909 -0.06(-2.74%)
May 08, 2015 2.180 2.190 2.170 2.190 13,913 +0.01(+0.46%)
May 07, 2015 2.170 2.180 2.150 2.180 143,283 +0.00(+0.00%)
May 06, 2015 2.160 2.200 2.160 2.180 363,912 +0.05(+2.35%)
May 05, 2015 2.130 2.145 2.120 2.130 1,180,583 +0.03(+1.43%)
May 04, 2015 2.050 2.120 2.050 2.100 305,161 +0.06(+2.94%)
May 01, 2015 2.030 2.060 2.010 2.040 150,125 +0.01(+0.49%)
Apr 30, 2015 1.980 2.030 1.980 2.030 446,427 +0.05(+2.53%)
Apr 29, 2015 1.990 1.990 1.970 1.980 473,136 +0.02(+1.02%)
Apr 28, 2015 1.930 1.960 1.930 1.960 154,261 +0.03(+1.55%)
Apr 27, 2015 1.910 1.950 1.910 1.930 2,148,462 +0.01(+0.52%)
Apr 24, 2015 1.910 1.920 1.890 1.920 317,671 +0.01(+0.52%)
Apr 23, 2015 1.890 1.920 1.870 1.910 78,100 +0.02(+1.06%)
Apr 22, 2015 1.940 1.940 1.880 1.890 112,861 -0.06(-3.08%)
Apr 21, 2015 1.960 1.980 1.930 1.950 581,990 +0.11(+5.98%)
Apr 20, 2015 1.880 1.880 1.840 1.840 106,506 -0.03(-1.60%)
Apr 17, 2015 1.850 1.870 1.840 1.870 68,849 +0.02(+1.08%)
Apr 16, 2015 1.880 1.880 1.850 1.850 84,694 -0.02(-1.07%)
Apr 15, 2015 1.860 1.870 1.840 1.870 613,871 +0.03(+1.63%)
Apr 14, 2015 1.840 1.850 1.820 1.840 110,832 +0.00(+0.00%)
Apr 13, 2015 1.850 1.850 1.840 1.840 54,366 +0.00(+0.00%)
Apr 10, 2015 1.840 1.850 1.830 1.840 89,953 +0.01(+0.55%)
Apr 09, 2015 1.850 1.860 1.830 1.830 223,964 -0.01(-0.54%)
Apr 08, 2015 1.840 1.860 1.830 1.840 228,739 +0.00(+0.00%)
Apr 07, 2015 1.850 1.860 1.820 1.840 142,198 +0.00(+0.00%)
Apr 06, 2015 1.920 1.920 1.800 1.840 70,964 +0.00(+0.00%)
Apr 02, 2015 1.840 1.840 1.840 0 +0.02(+1.10%)
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.