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

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 9:31 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 (%)
Nov 30, 2011 0.8100 0.8300 0.7900 0.8100 282,365 +0.01(+1.25%)
Nov 29, 2011 0.7900 0.8000 0.7700 0.8000 164,380 +0.00(+0.00%)
Nov 28, 2011 0.8000 0.8000 0.7900 0.8000 89,950 +0.00(+0.00%)
Nov 25, 2011 0.7700 0.8100 0.7500 0.8000 408,193 +0.01(+1.27%)
Nov 24, 2011 0.8200 0.8200 0.7800 0.7900 261,000 -0.01(-1.25%)
Nov 23, 2011 0.8000 0.8000 0.7800 0.8000 102,675 +0.00(+0.00%)
Nov 22, 2011 0.8200 0.8200 0.7900 0.8000 172,400 -0.02(-2.44%)
Nov 21, 2011 0.8200 0.8400 0.8100 0.8200 32,504 -0.02(-2.38%)
Nov 18, 2011 0.8400 0.8400 0.8200 0.8400 92,910 +0.02(+2.44%)
Nov 17, 2011 0.8300 0.9000 0.8200 0.8200 101,200 -0.03(-3.53%)
Nov 16, 2011 0.8400 0.8500 0.8300 0.8500 90,530 +0.00(+0.00%)
Nov 15, 2011 0.8400 0.8500 0.8300 0.8500 29,328 +0.01(+1.19%)
Nov 14, 2011 0.8800 0.8800 0.8400 0.8400 174,500 -0.03(-3.45%)
Nov 11, 2011 0.8800 0.8800 0.8400 0.8700 216,622 +0.03(+3.57%)
Nov 10, 2011 0.8600 0.8700 0.8400 0.8400 89,076 -0.02(-2.33%)
Nov 09, 2011 0.8900 0.8900 0.8500 0.8600 77,742 -0.02(-2.27%)
Nov 08, 2011 0.8700 0.8900 0.8700 0.8800 126,220 +0.01(+1.15%)
Nov 07, 2011 0.8700 0.8700 0.8700 0.8700 18,874 +0.02(+2.35%)
Nov 04, 2011 0.8600 0.8700 0.8500 0.8500 102,222 +0.01(+1.19%)
Nov 03, 2011 0.8100 0.8400 0.7900 0.8400 1,979,924 +0.01(+1.20%)
Nov 02, 2011 0.8600 0.8600 0.8100 0.8300 793,833 -0.05(-5.68%)
Nov 01, 2011 0.8500 0.9000 0.8500 0.8800 165,863 +0.00(+0.00%)
Oct 31, 2011 0.8900 0.8900 0.8700 0.8800 224,300 +0.02(+2.33%)
Oct 28, 2011 0.8200 0.8800 0.8200 0.8600 135,322 +0.05(+6.17%)
Oct 27, 2011 0.8300 0.8300 0.8000 0.8100 246,690 +0.00(+0.00%)
Oct 26, 2011 0.8100 0.8100 0.7900 0.8100 339,700 +0.01(+1.25%)
Oct 25, 2011 0.8400 0.8400 0.8000 0.8000 182,800 -0.02(-2.44%)
Oct 24, 2011 0.8500 0.8500 0.8100 0.8200 191,100 -0.01(-1.20%)
Oct 21, 2011 0.8200 0.8300 0.8200 0.8300 107,205 +0.01(+1.22%)
Oct 20, 2011 0.8300 0.8300 0.8200 0.8200 15,460 -0.01(-1.20%)
Oct 19, 2011 0.8300 0.8300 0.8200 0.8300 142,181 +0.01(+1.22%)
Oct 18, 2011 0.8400 0.8400 0.8200 0.8200 122,982 +0.00(+0.00%)
Oct 17, 2011 0.8500 0.8500 0.8100 0.8200 64,336 +0.02(+2.50%)
Oct 14, 2011 0.8300 0.8800 0.8000 0.8000 200,950 -0.02(-2.44%)
Oct 13, 2011 0.8500 0.8500 0.8100 0.8200 181,417 -0.04(-4.65%)
Oct 12, 2011 0.8800 0.8800 0.8600 0.8600 42,761 +0.00(+0.00%)
Oct 11, 2011 0.8800 0.8800 0.8400 0.8600 78,800 +0.00(+0.00%)
Oct 07, 2011 0.8300 0.8600 0.8200 0.8600 93,883 +0.01(+1.18%)
Oct 06, 2011 0.8800 0.8500 0.8100 0.8500 120,600 +0.03(+3.66%)
Oct 05, 2011 0.8800 0.9000 0.8000 0.8200 549,600 -0.07(-7.87%)
Oct 04, 2011 0.8900 0.9000 0.8700 0.8900 636,200 -0.03(-3.26%)
Oct 03, 2011 0.9300 0.9300 0.9100 0.9200 887,139 -0.03(-3.16%)
Sep 30, 2011 0.9300 0.9500 0.9300 0.9500 86,946 +0.02(+2.15%)
Sep 29, 2011 0.9100 0.9400 0.9100 0.9300 27,866 +0.01(+1.09%)
Sep 28, 2011 0.9500 0.9500 0.9000 0.9200 325,469 -0.03(-3.16%)
Sep 27, 2011 0.9100 0.9500 0.9000 0.9500 83,886 +0.05(+5.56%)
Sep 26, 2011 0.9100 0.9300 0.8900 0.9000 622,779 -0.04(-4.26%)
Sep 23, 2011 0.9000 0.9500 0.9000 0.9400 31,949 -0.01(-1.05%)
Sep 22, 2011 0.9600 0.9600 0.8900 0.9500 223,740 -0.02(-2.06%)
Sep 21, 2011 1.040 1.040 0.9600 0.9700 156,310 -0.06(-5.83%)
Sep 20, 2011 0.9700 1.030 0.9700 1.030 72,872 +0.05(+5.10%)
Sep 19, 2011 1.000 1.000 0.9600 0.9800 158,404 -0.08(-7.55%)
Sep 16, 2011 0.9500 1.060 0.9400 1.060 557,581 +0.09(+9.28%)
Sep 15, 2011 0.9800 1.000 0.9600 0.9700 503,727 -0.01(-1.02%)
Sep 14, 2011 0.9200 0.9800 0.9200 0.9800 105,600 +0.04(+4.26%)
Sep 13, 2011 0.9200 0.9400 0.9100 0.9400 405,076 +0.02(+2.17%)
Sep 12, 2011 0.9400 0.9400 0.8900 0.9200 87,510 +0.01(+1.10%)
Sep 09, 2011 0.9600 0.9800 0.9000 0.9100 196,929 -0.05(-5.21%)
Sep 08, 2011 0.9000 0.9700 0.9000 0.9600 129,495 +0.03(+3.23%)
Sep 07, 2011 0.9400 0.9400 0.9100 0.9300 108,100 -0.02(-2.11%)
Sep 06, 2011 0.9400 0.9500 0.9000 0.9500 72,887 +0.02(+2.15%)
Sep 02, 2011 0.9500 0.9500 0.9300 0.9300 62,200 -0.03(-3.12%)
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.