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 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 4, 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 (%)
Aug 31, 2012 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Aug 30, 2012 0.6700 0.6700 0.6500 0.6500 168,880 -0.01(-1.52%)
Aug 29, 2012 0.6900 0.6900 0.6600 0.6600 343,677 +0.05(+8.20%)
Aug 27, 2012 0.6200 0.6200 0.6100 0.6100 6,632 +0.00(+0.00%)
Aug 24, 2012 0.6100 0.6100 0.6100 0.6100 15,198 +0.00(+0.00%)
Aug 23, 2012 0.6100 0.6100 0.6100 0.6100 12,622 +0.00(+0.00%)
Aug 22, 2012 0.6100 0.6100 0.6100 0.6100 14,500 +0.00(+0.00%)
Aug 21, 2012 0.6300 0.6500 0.6100 0.6100 42,500 +0.01(+1.67%)
Aug 20, 2012 0.5900 0.6100 0.5900 0.6000 724,656 +0.02(+3.45%)
Aug 17, 2012 0.5700 0.6100 0.5600 0.5800 96,941 +0.01(+1.75%)
Aug 16, 2012 0.5700 0.5800 0.5600 0.5700 284,809 +0.00(+0.00%)
Aug 15, 2012 0.5600 0.5700 0.5600 0.5700 352,586 +0.02(+3.64%)
Aug 14, 2012 0.5700 0.5700 0.5500 0.5500 17,488 +0.00(+0.00%)
Aug 13, 2012 0.6100 0.6100 0.5400 0.5500 229,399 -0.06(-9.84%)
Aug 11, 2012 0.6200 0.6200 0.6000 0.6100 109,030 +0.00(+0.00%)
Aug 10, 2012 0.6200 0.6200 0.6000 0.6100 109,030 -0.02(-3.17%)
Aug 09, 2012 0.5900 0.6500 0.5900 0.6300 235,985 +0.06(+10.53%)
Aug 08, 2012 0.5600 0.5700 0.5500 0.5700 36,200 +0.02(+3.64%)
Aug 07, 2012 0.5600 0.5600 0.5500 0.5500 33,625 -0.01(-1.79%)
Aug 03, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5600 0.5200 0.5600 338,350 +0.01(+1.82%)
Aug 01, 2012 0.5500 0.5600 0.5500 0.5500 83,674 +0.00(+0.00%)
Jul 31, 2012 0.5200 0.5600 0.5200 0.5500 166,000 -0.01(-1.79%)
Jul 30, 2012 0.5600 0.5700 0.5500 0.5600 80,098 +0.00(+0.00%)
Jul 27, 2012 0.5700 0.5700 0.5500 0.5600 116,691 +0.00(+0.00%)
Jul 26, 2012 0.5500 0.5800 0.5300 0.5600 103,500 +0.00(+0.00%)
Jul 25, 2012 0.5300 0.5600 0.5200 0.5600 157,700 +0.05(+9.80%)
Jul 24, 2012 0.5600 0.5600 0.5000 0.5100 243,800 -0.03(-5.56%)
Jul 23, 2012 0.5800 0.5800 0.5100 0.5400 182,000 -0.03(-5.26%)
Jul 20, 2012 0.5400 0.5700 0.5400 0.5700 184,100 +0.03(+5.56%)
Jul 19, 2012 0.5300 0.5600 0.5300 0.5400 370,700 +0.03(+5.88%)
Jul 18, 2012 0.5100 0.5300 0.5100 0.5100 849,725 +0.01(+2.00%)
Jul 17, 2012 0.5200 0.5200 0.4900 0.5000 2,328,799 -0.11(-18.03%)
Jul 16, 2012 0.6300 0.6300 0.6100 0.6100 148,432 -0.02(-3.17%)
Jul 13, 2012 0.6100 0.6300 0.6100 0.6300 106,150 +0.02(+3.28%)
Jul 12, 2012 0.6200 0.6200 0.5900 0.6100 164,400 -0.02(-3.17%)
Jul 11, 2012 0.6400 0.6400 0.6200 0.6300 123,562 +0.00(+0.00%)
Jul 10, 2012 0.6400 0.6400 0.6300 0.6300 121,500 -0.01(-1.56%)
Jul 09, 2012 0.6500 0.6600 0.6400 0.6400 242,379 -0.01(-1.54%)
Jul 06, 2012 0.6500 0.6500 0.6500 0.6500 112,950 -0.01(-1.52%)
Jul 05, 2012 0.6600 0.6600 0.6500 0.6600 213,000 +0.01(+1.54%)
Jul 04, 2012 0.6600 0.6600 0.6500 0.6500 59,100 -0.01(-1.52%)
Jul 03, 2012 0.6800 0.6800 0.6500 0.6600 314,230 -0.02(-2.94%)
Jun 29, 2012 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Jun 28, 2012 0.6700 0.6700 0.6200 0.6300 135,879 -0.04(-5.97%)
Jun 27, 2012 0.6900 0.7000 0.6700 0.6700 169,140 -0.02(-2.90%)
Jun 26, 2012 0.6800 0.6900 0.6800 0.6900 44,100 +0.01(+1.47%)
Jun 25, 2012 0.6800 0.6800 0.6700 0.6800 96,000 -0.02(-2.86%)
Jun 22, 2012 0.7000 0.7000 0.6900 0.7000 150,519 +0.00(+0.00%)
Jun 21, 2012 0.7300 0.7300 0.7000 0.7000 214,025 -0.04(-5.41%)
Jun 20, 2012 0.7500 0.7500 0.7300 0.7400 97,131 +0.00(+0.00%)
Jun 19, 2012 0.7500 0.7600 0.7300 0.7400 261,500 -0.01(-1.33%)
Jun 18, 2012 0.7800 0.7800 0.7500 0.7500 187,051 -0.03(-3.85%)
Jun 15, 2012 0.8000 0.8000 0.7700 0.7800 54,900 +0.00(+0.00%)
Jun 14, 2012 0.7700 0.7900 0.7600 0.7800 99,045 +0.02(+2.63%)
Jun 13, 2012 0.7900 0.8000 0.7500 0.7600 424,130 -0.05(-6.17%)
Jun 12, 2012 0.8900 0.8900 0.7900 0.8100 2,190,498 -0.19(-19.00%)
Jun 11, 2012 1.020 1.020 1.000 1.000 463,071 +0.00(+0.00%)
Jun 08, 2012 1.000 1.010 0.9900 1.000 212,000 +0.01(+1.01%)
Jun 07, 2012 1.000 1.010 0.9900 0.9900 76,300 +0.00(+0.00%)
Jun 06, 2012 0.9700 1.000 0.9700 0.9900 158,479 +0.01(+1.02%)
Jun 05, 2012 1.000 1.000 0.9800 0.9800 97,166 -0.02(-2.00%)
Jun 04, 2012 1.020 1.020 0.9900 1.000 395,599 -0.02(-1.96%)
Jun 02, 2012 1.030 1.050 0.9800 1.020 692,020 +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.