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 (%)
Jul 31, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 30, 2015 2.010 2.030 2.000 2.000 279,793 -0.03(-1.48%)
Jul 29, 2015 2.000 2.030 1.990 2.030 229,661 +0.04(+2.01%)
Jul 28, 2015 1.980 2.010 1.980 1.990 235,085 +0.00(+0.00%)
Jul 27, 2015 2.110 2.110 1.990 1.990 382,342 -0.16(-7.44%)
Jul 24, 2015 2.100 2.150 2.070 2.150 420,226 +0.07(+3.37%)
Jul 23, 2015 2.130 2.130 2.080 2.080 703,508 -0.04(-1.89%)
Jul 22, 2015 2.110 2.120 2.100 2.120 375,137 +0.00(+0.00%)
Jul 21, 2015 2.110 2.130 2.100 2.120 556,661 -0.01(-0.47%)
Jul 20, 2015 2.140 2.140 2.120 2.130 366,710 -0.02(-0.93%)
Jul 17, 2015 2.140 2.170 2.140 2.150 574,757 +0.02(+0.94%)
Jul 16, 2015 2.140 2.140 2.110 2.130 207,280 +0.02(+0.95%)
Jul 15, 2015 2.120 2.140 2.110 2.110 316,510 +0.00(+0.00%)
Jul 14, 2015 2.110 2.120 2.100 2.110 358,625 -0.02(-0.94%)
Jul 13, 2015 2.090 2.150 2.090 2.130 404,418 +0.09(+4.41%)
Jul 10, 2015 2.030 2.060 2.030 2.040 395,531 +0.02(+0.99%)
Jul 09, 2015 2.000 2.040 1.990 2.020 187,822 +0.00(+0.00%)
Jul 08, 2015 2.000 2.050 1.990 2.020 194,031 -0.01(-0.49%)
Jul 07, 2015 2.010 2.040 1.980 2.030 345,684 +0.03(+1.50%)
Jul 06, 2015 2.020 2.020 1.990 2.000 108,891 -0.03(-1.48%)
Jul 03, 2015 2.070 2.070 2.020 2.030 123,172 -0.01(-0.49%)
Jul 02, 2015 2.000 2.080 2.000 2.040 164,811 +0.05(+2.51%)
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%)
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.