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 (%)
Sep 30, 2014 2.230 2.260 2.120 2.160 608,791 -0.11(-4.85%)
Sep 29, 2014 2.240 2.280 2.210 2.270 281,602 +0.03(+1.34%)
Sep 26, 2014 2.250 2.280 2.230 2.240 480,528 -0.04(-1.75%)
Sep 25, 2014 2.300 2.320 2.250 2.280 264,357 -0.02(-0.87%)
Sep 24, 2014 2.260 2.300 2.190 2.300 422,753 +0.06(+2.68%)
Sep 23, 2014 2.200 2.270 2.100 2.240 952,231 +0.00(+0.00%)
Sep 22, 2014 2.350 2.350 2.180 2.240 500,995 -0.11(-4.68%)
Sep 19, 2014 2.400 2.430 2.350 2.350 730,196 -0.08(-3.29%)
Sep 18, 2014 2.420 2.430 2.410 2.430 107,360 +0.02(+0.83%)
Sep 17, 2014 2.420 2.440 2.390 2.410 164,939 -0.03(-1.23%)
Sep 16, 2014 2.430 2.440 2.410 2.440 133,650 +0.00(+0.00%)
Sep 15, 2014 2.390 2.440 2.390 2.440 181,813 +0.02(+0.83%)
Sep 12, 2014 2.420 2.420 2.370 2.420 117,198 -0.01(-0.41%)
Sep 11, 2014 2.400 2.440 2.380 2.430 188,206 +0.01(+0.41%)
Sep 10, 2014 2.350 2.420 2.335 2.420 265,390 +0.04(+1.68%)
Sep 09, 2014 2.400 2.420 2.360 2.380 243,239 -0.03(-1.24%)
Sep 08, 2014 2.390 2.420 2.385 2.410 167,429 -0.01(-0.41%)
Sep 05, 2014 2.380 2.420 2.380 2.420 126,843 +0.02(+0.83%)
Sep 04, 2014 2.410 2.450 2.410 2.400 278,348 -0.03(-1.23%)
Sep 03, 2014 2.450 2.450 2.400 2.430 3,959,782 -0.01(-0.41%)
Sep 02, 2014 2.440 2.440 2.410 2.440 264,142 +0.01(+0.41%)
Aug 29, 2014 2.430 2.430 2.430 0 +0.01(+0.41%)
Aug 28, 2014 2.450 2.450 2.410 2.420 223,355 -0.01(-0.41%)
Aug 27, 2014 2.440 2.440 2.420 2.430 414,792 +0.01(+0.41%)
Aug 26, 2014 2.400 2.420 2.350 2.420 312,530 +0.02(+0.83%)
Aug 25, 2014 2.450 2.450 2.360 2.400 227,076 -0.03(-1.23%)
Aug 22, 2014 2.470 2.500 2.430 2.430 646,946 +0.00(+0.00%)
Aug 21, 2014 2.410 2.450 2.400 2.430 699,014 -0.06(-2.41%)
Aug 20, 2014 2.550 2.590 2.410 2.490 432,548 -0.09(-3.49%)
Aug 19, 2014 2.610 2.620 2.530 2.580 794,002 -0.07(-2.64%)
Aug 18, 2014 2.700 2.700 2.620 2.650 416,965 -0.09(-3.28%)
Aug 15, 2014 2.690 2.790 2.670 2.740 311,489 +0.00(+0.00%)
Aug 14, 2014 2.840 2.840 2.670 2.740 617,131 -0.11(-3.86%)
Aug 13, 2014 2.830 2.860 2.820 2.850 470,110 +0.02(+0.71%)
Aug 12, 2014 2.800 2.880 2.780 2.830 716,540 +0.09(+3.28%)
Aug 11, 2014 2.710 2.750 2.670 2.740 212,971 +0.05(+1.86%)
Aug 08, 2014 2.670 2.710 2.670 2.690 37,177 +0.01(+0.37%)
Aug 07, 2014 2.700 2.720 2.680 2.680 278,669 -0.01(-0.37%)
Aug 06, 2014 2.690 2.700 2.650 2.690 226,200 -0.01(-0.37%)
Aug 05, 2014 2.650 2.700 2.640 2.700 394,490 +0.09(+3.45%)
Aug 01, 2014 2.610 2.610 2.610 0 +0.05(+1.95%)
Jul 31, 2014 2.620 2.630 2.520 2.560 449,529 -0.09(-3.40%)
Jul 30, 2014 2.620 2.650 2.610 2.650 174,712 +0.00(+0.00%)
Jul 29, 2014 2.630 2.660 2.620 2.650 344,313 +0.02(+0.76%)
Jul 28, 2014 2.630 2.640 2.620 2.630 159,081 -0.03(-1.13%)
Jul 25, 2014 2.660 2.680 2.590 2.660 523,268 +0.00(+0.00%)
Jul 24, 2014 2.650 2.680 2.640 2.660 209,375 +0.02(+0.76%)
Jul 23, 2014 2.540 2.650 2.540 2.640 493,826 +0.07(+2.72%)
Jul 22, 2014 2.560 2.620 2.550 2.570 650,910 -0.05(-1.91%)
Jul 21, 2014 2.680 2.680 2.560 2.620 653,160 -0.09(-3.32%)
Jul 18, 2014 2.720 2.720 2.680 2.710 347,472 -0.02(-0.73%)
Jul 17, 2014 2.740 2.750 2.710 2.730 354,730 +0.01(+0.37%)
Jul 16, 2014 2.730 2.740 2.700 2.720 327,750 +0.00(+0.00%)
Jul 15, 2014 2.750 2.750 2.720 2.720 179,838 +0.00(+0.00%)
Jul 14, 2014 2.690 2.730 2.690 2.720 139,732 +0.03(+1.12%)
Jul 11, 2014 2.690 2.740 2.690 2.690 299,126 -0.05(-1.82%)
Jul 10, 2014 2.740 2.740 2.720 2.740 402,861 +0.00(+0.00%)
Jul 09, 2014 2.720 2.740 2.700 2.740 358,982 +0.01(+0.37%)
Jul 08, 2014 2.700 2.730 2.680 2.730 374,568 +0.01(+0.37%)
Jul 07, 2014 2.720 2.730 2.660 2.720 459,843 -0.03(-1.09%)
Jul 04, 2014 2.790 2.800 2.520 2.750 1,198,166 +0.00(+0.00%)
Jul 03, 2014 2.670 2.770 2.660 2.750 802,383 +0.11(+4.17%)
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.