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 (%)
Feb 27, 2015 1.950 1.950 1.870 1.910 315,683 -0.03(-1.55%)
Feb 26, 2015 1.960 2.000 1.940 1.940 218,266 +0.00(+0.00%)
Feb 25, 2015 2.010 2.010 1.915 1.940 509,557 -0.08(-3.96%)
Feb 24, 2015 2.050 2.055 1.990 2.020 332,969 -0.03(-1.46%)
Feb 23, 2015 2.090 2.090 2.045 2.050 262,350 -0.03(-1.44%)
Feb 20, 2015 2.090 2.120 2.070 2.080 465,819 +0.02(+0.97%)
Feb 19, 2015 2.090 2.090 2.040 2.060 521,442 +0.00(+0.00%)
Feb 18, 2015 2.050 2.070 2.040 2.060 458,903 +0.01(+0.49%)
Feb 17, 2015 2.050 2.080 2.020 2.050 849,048 +0.00(+0.00%)
Feb 13, 2015 2.050 2.050 2.050 0 +0.05(+2.50%)
Feb 12, 2015 1.990 2.000 1.970 2.000 77,777 +0.01(+0.50%)
Feb 11, 2015 1.960 2.020 1.960 1.990 105,713 +0.00(+0.00%)
Feb 10, 2015 2.020 2.030 1.980 1.990 148,146 -0.02(-1.00%)
Feb 09, 2015 2.020 2.020 1.990 2.010 57,847 -0.01(-0.50%)
Feb 06, 2015 2.000 2.020 1.990 2.020 141,188 +0.03(+1.51%)
Feb 05, 2015 2.000 2.040 1.970 1.990 129,066 -0.01(-0.50%)
Feb 04, 2015 2.030 2.060 2.000 2.000 273,592 -0.06(-2.91%)
Feb 03, 2015 2.050 2.070 2.020 2.060 182,206 +0.00(+0.00%)
Feb 02, 2015 2.090 2.090 2.050 2.060 146,622 -0.04(-1.90%)
Jan 30, 2015 2.040 2.100 2.040 2.100 152,627 +0.05(+2.44%)
Jan 29, 2015 2.040 2.070 2.040 2.050 358,270 -0.01(-0.49%)
Jan 28, 2015 2.070 2.095 2.045 2.060 146,690 -0.01(-0.48%)
Jan 27, 2015 2.080 2.080 2.045 2.070 252,280 -0.02(-0.96%)
Jan 26, 2015 2.070 2.090 2.040 2.090 179,689 +0.06(+2.96%)
Jan 23, 2015 2.000 2.045 1.980 2.030 321,331 +0.01(+0.50%)
Jan 22, 2015 2.000 2.020 1.970 2.020 281,813 +0.03(+1.51%)
Jan 21, 2015 1.970 1.990 1.930 1.990 544,472 +0.02(+1.02%)
Jan 20, 2015 1.890 2.020 1.890 1.970 353,720 +0.16(+8.84%)
Jan 19, 2015 1.820 1.820 1.800 1.810 29,968 -0.03(-1.63%)
Jan 16, 2015 1.750 1.840 1.750 1.840 173,833 +0.09(+5.14%)
Jan 15, 2015 1.740 1.790 1.650 1.750 390,770 +0.11(+6.71%)
Jan 14, 2015 1.810 1.850 1.600 1.640 577,826 -0.17(-9.39%)
Jan 13, 2015 1.960 1.970 1.770 1.810 492,292 -0.14(-7.18%)
Jan 12, 2015 1.920 1.970 1.920 1.950 323,613 -0.04(-2.01%)
Jan 09, 2015 1.950 1.990 1.950 1.990 271,158 +0.02(+1.02%)
Jan 08, 2015 1.960 2.000 1.950 1.970 176,068 -0.01(-0.51%)
Jan 07, 2015 1.940 2.000 1.940 1.980 165,229 +0.02(+1.02%)
Jan 06, 2015 2.080 2.080 1.960 1.960 284,654 -0.09(-4.39%)
Jan 05, 2015 2.040 2.060 2.020 2.050 153,626 +0.02(+0.99%)
Jan 02, 2015 2.180 2.180 2.010 2.030 339,349 -0.16(-7.31%)
Dec 31, 2014 2.190 2.190 2.190 0 +0.10(+4.78%)
Dec 30, 2014 2.040 2.125 2.040 2.090 435,531 +0.01(+0.48%)
Dec 29, 2014 2.020 2.080 1.980 2.080 469,868 +0.05(+2.46%)
Dec 24, 2014 2.030 2.030 2.030 0 +0.00(+0.00%)
Dec 23, 2014 2.100 2.110 2.010 2.030 285,170 -0.05(-2.40%)
Dec 22, 2014 2.170 2.210 2.010 2.080 345,135 -0.06(-2.80%)
Dec 19, 2014 2.150 2.180 2.130 2.140 432,385 +0.07(+3.38%)
Dec 18, 2014 2.020 2.110 2.020 2.070 495,531 +0.05(+2.48%)
Dec 17, 2014 1.960 2.020 1.950 2.020 309,159 +0.04(+2.02%)
Dec 16, 2014 1.980 504,274 +0.02(+1.02%)
Dec 15, 2014 1.950 1.970 1.920 1.960 288,019 +0.00(+0.00%)
Dec 12, 2014 1.980 1.990 1.935 1.960 677,714 -0.03(-1.51%)
Dec 11, 2014 1.890 2.030 1.880 1.990 363,172 +0.08(+4.19%)
Dec 10, 2014 2.030 2.030 1.900 1.910 440,136 -0.09(-4.50%)
Dec 09, 2014 2.060 2.060 1.980 2.000 338,096 -0.12(-5.66%)
Dec 08, 2014 2.150 2.150 2.010 2.120 442,431 -0.10(-4.50%)
Dec 05, 2014 2.220 2.230 2.200 2.220 190,691 +0.00(+0.00%)
Dec 04, 2014 2.260 2.265 2.200 2.220 218,392 -0.07(-3.06%)
Dec 03, 2014 2.230 2.290 2.200 2.290 156,192 -0.02(-0.87%)
Dec 02, 2014 2.250 2.310 2.250 2.310 389,601 +0.01(+0.43%)
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.