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

Lucara Diamond Corp (TSX: LUC )

0.3650 +0.0150 (+4.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 2.100 2.110 2.030 2.030 1,060,019 -0.05(-2.40%)
Apr 27, 2018 2.110 2.140 2.070 2.080 163,742 -0.02(-0.95%)
Apr 26, 2018 2.100 2.120 2.090 2.100 647,723 +0.09(+4.48%)
Apr 25, 2018 2.040 2.040 2.010 2.010 131,098 -0.01(-0.50%)
Apr 24, 2018 2.020 2.040 2.010 2.020 180,109 +0.02(+1.00%)
Apr 23, 2018 2.010 2.020 2.000 2.000 323,207 -0.01(-0.50%)
Apr 20, 2018 2.030 2.050 2.000 2.010 195,730 -0.03(-1.47%)
Apr 19, 2018 2.050 2.070 2.020 2.040 271,843 +0.01(+0.49%)
Apr 18, 2018 2.000 2.050 2.000 2.030 276,655 +0.05(+2.53%)
Apr 17, 2018 2.030 2.060 1.980 1.980 577,678 -0.02(-1.00%)
Apr 16, 2018 2.090 2.100 2.000 2.000 426,538 -0.06(-2.91%)
Apr 13, 2018 2.090 2.100 2.060 2.060 333,582 -0.02(-0.96%)
Apr 12, 2018 2.180 2.210 2.050 2.080 689,078 +0.06(+2.97%)
Apr 11, 2018 2.020 2.030 2.010 2.020 116,565 -0.02(-0.98%)
Apr 10, 2018 2.040 2.040 2.010 2.040 77,689 +0.01(+0.49%)
Apr 09, 2018 2.040 2.040 1.990 2.030 377,003 +0.00(+0.00%)
Apr 06, 2018 2.060 2.065 2.020 2.030 138,288 -0.04(-1.93%)
Apr 05, 2018 2.060 2.090 2.010 2.070 336,130 +0.00(+0.00%)
Apr 04, 2018 2.030 2.090 2.000 2.070 335,301 +0.03(+1.47%)
Apr 03, 2018 2.040 2.050 2.000 2.040 157,708 -0.01(-0.49%)
Apr 02, 2018 2.020 2.060 2.020 2.050 425,592 +0.04(+1.99%)
Mar 29, 2018 2.010 2.010 2.010 0 +0.04(+2.03%)
Mar 28, 2018 2.110 2.110 1.970 1.970 1,252,436 -0.12(-5.74%)
Mar 27, 2018 2.100 2.160 2.090 2.090 265,642 -0.01(-0.48%)
Mar 26, 2018 2.120 2.140 2.060 2.100 825,202 +0.02(+0.96%)
Mar 23, 2018 2.090 2.090 2.060 2.080 195,057 +0.00(+0.00%)
Mar 22, 2018 2.110 2.120 2.070 2.080 700,454 -0.06(-2.80%)
Mar 21, 2018 2.150 2.160 2.130 2.140 384,938 +0.00(+0.00%)
Mar 20, 2018 2.190 2.200 2.130 2.140 739,519 -0.05(-2.28%)
Mar 19, 2018 2.240 2.250 2.190 2.190 218,220 -0.05(-2.23%)
Mar 16, 2018 2.250 2.280 2.210 2.240 563,621 +0.00(+0.00%)
Mar 15, 2018 2.270 2.270 2.230 2.240 280,717 -0.01(-0.44%)
Mar 14, 2018 2.280 2.310 2.250 2.250 271,804 -0.04(-1.75%)
Mar 13, 2018 2.200 2.330 2.150 2.290 880,697 +0.12(+5.53%)
Mar 12, 2018 2.170 2.200 2.115 2.170 527,361 +0.03(+1.40%)
Mar 09, 2018 2.200 2.200 2.115 2.140 2,207,476 -0.05(-2.28%)
Mar 08, 2018 2.280 2.280 2.150 2.190 2,111,821 -0.05(-2.23%)
Mar 07, 2018 2.330 2.240 1,620,180 +0.07(+3.23%)
Mar 06, 2018 2.180 2.210 2.170 2.170 659,091 +0.04(+1.88%)
Mar 05, 2018 2.150 2.180 2.130 2.130 2,312,664 +0.02(+0.95%)
Mar 02, 2018 2.230 2.240 2.110 2.110 2,768,369 -0.10(-4.52%)
Mar 01, 2018 2.290 2.310 2.210 2.210 608,492 -0.07(-3.07%)
Feb 28, 2018 2.420 2.430 2.270 2.280 1,248,878 -0.11(-4.60%)
Feb 27, 2018 2.550 2.550 2.360 2.390 2,426,962 -0.10(-4.02%)
Feb 26, 2018 2.410 2.680 2.410 2.490 3,503,171 +0.36(+16.90%)
Feb 23, 2018 2.200 2.210 2.130 2.130 221,901 -0.07(-3.18%)
Feb 22, 2018 2.220 2.240 2.180 2.200 540,109 +0.00(+0.00%)
Feb 21, 2018 2.280 2.310 2.200 2.200 937,808 -0.15(-6.38%)
Feb 20, 2018 2.310 2.410 2.310 2.350 165,663 +0.00(+0.00%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.04(-1.67%)
Feb 15, 2018 2.450 2.450 2.390 2.390 254,232 -0.03(-1.24%)
Feb 14, 2018 2.460 2.380 2.420 191,987 -0.05(-2.02%)
Feb 13, 2018 2.460 2.480 2.390 2.470 208,936 +0.01(+0.41%)
Feb 12, 2018 2.460 2.490 2.450 2.460 189,476 +0.02(+0.82%)
Feb 09, 2018 2.450 2.460 2.340 2.440 314,531 -0.01(-0.41%)
Feb 08, 2018 2.450 2.485 2.440 2.450 755,102 -0.01(-0.41%)
Feb 07, 2018 2.390 2.490 2.380 2.460 151,499 +0.06(+2.50%)
Feb 06, 2018 2.300 2.400 2.300 2.400 177,809 +0.02(+0.84%)
Feb 05, 2018 2.420 2.430 2.380 2.380 204,752 -0.10(-4.03%)
Feb 02, 2018 2.500 2.500 2.440 2.480 297,213 -0.02(-0.80%)
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.