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: 3:34 PM 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 (%)
Dec 30, 2011 0.8300 0.8700 0.8100 0.8600 114,700 +0.03(+3.61%)
Dec 29, 2011 0.8000 0.8300 0.8000 0.8300 80,080 +0.02(+2.47%)
Dec 28, 2011 0.7900 0.8100 0.7900 0.8100 24,080 +0.00(+0.00%)
Dec 23, 2011 0.7900 0.8100 0.8100 0.8100 26,340 -0.01(-1.22%)
Dec 21, 2011 0.8000 0.8200 0.7700 0.8200 95,715 +0.02(+2.50%)
Dec 20, 2011 0.7700 0.8300 0.7700 0.8000 209,141 +0.00(+0.00%)
Dec 19, 2011 0.8000 0.8000 0.7600 0.8000 628,860 +0.03(+3.90%)
Dec 16, 2011 0.7700 0.8100 0.7600 0.7700 82,500 +0.00(+0.00%)
Dec 15, 2011 0.7800 0.8000 0.7600 0.7700 161,861 -0.01(-1.28%)
Dec 14, 2011 0.8200 0.8200 0.7700 0.7800 229,405 -0.04(-4.88%)
Dec 13, 2011 0.8500 0.8800 0.8200 0.8200 78,504 +0.00(+0.00%)
Dec 12, 2011 0.8200 0.8500 0.8200 0.8200 506,727 +0.00(+0.00%)
Dec 09, 2011 0.8400 0.8400 0.8200 0.8200 84,543 -0.02(-2.38%)
Dec 08, 2011 0.8200 0.8400 0.7800 0.8400 1,064,579 +0.03(+3.70%)
Dec 07, 2011 0.8200 0.8300 0.8000 0.8100 240,560 +0.05(+6.58%)
Dec 06, 2011 0.7600 0.7900 0.7600 0.7600 108,985 -0.01(-1.30%)
Dec 05, 2011 0.8000 0.8000 0.7600 0.7700 120,350 -0.03(-3.75%)
Dec 02, 2011 0.8100 0.8100 0.8000 0.8000 38,511 +0.00(+0.00%)
Dec 01, 2011 0.8200 0.8200 0.8000 0.8000 109,465 -0.01(-1.23%)
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%)
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.