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 (%)
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%)
Dec 01, 2014 2.200 2.300 2.180 2.300 143,373 +0.02(+0.88%)
Nov 28, 2014 2.370 2.370 2.180 2.280 327,558 -0.08(-3.39%)
Nov 27, 2014 2.370 2.390 2.330 2.360 141,322 -0.04(-1.67%)
Nov 26, 2014 2.430 2.430 2.340 2.400 286,203 -0.05(-2.04%)
Nov 25, 2014 2.360 2.450 2.260 2.450 3,235,032 +0.09(+3.81%)
Nov 24, 2014 2.340 2.400 2.330 2.360 390,617 -0.03(-1.26%)
Nov 21, 2014 2.400 2.400 2.350 2.390 376,153 -0.01(-0.42%)
Nov 20, 2014 2.330 2.400 2.320 2.400 343,889 +0.04(+1.69%)
Nov 19, 2014 2.380 2.390 2.310 2.360 210,161 -0.03(-1.26%)
Nov 18, 2014 2.380 2.405 2.350 2.390 284,336 +0.03(+1.27%)
Nov 17, 2014 2.280 2.405 2.260 2.360 427,204 +0.06(+2.61%)
Nov 14, 2014 2.270 2.300 2.230 2.300 495,095 +0.03(+1.32%)
Nov 13, 2014 2.270 2.340 2.240 2.270 200,160 +0.00(+0.00%)
Nov 12, 2014 2.290 2.300 2.230 2.270 484,032 -0.10(-4.22%)
Nov 11, 2014 2.310 2.400 2.160 2.370 670,530 +0.04(+1.72%)
Nov 10, 2014 2.420 2.430 2.310 2.330 290,605 -0.07(-2.92%)
Nov 07, 2014 2.280 2.430 2.250 2.400 985,648 +0.16(+7.14%)
Nov 06, 2014 2.280 2.280 2.230 2.240 299,348 -0.06(-2.61%)
Nov 05, 2014 2.270 2.300 2.250 2.300 278,688 +0.02(+0.88%)
Nov 04, 2014 2.280 2.300 2.260 2.280 180,070 +0.00(+0.00%)
Nov 03, 2014 2.270 2.300 2.255 2.280 239,644 +0.00(+0.00%)
Oct 31, 2014 2.290 2.300 2.210 2.280 275,458 +0.01(+0.44%)
Oct 30, 2014 2.290 2.340 2.260 2.270 319,129 -0.04(-1.73%)
Oct 29, 2014 2.300 2.350 2.280 2.310 311,880 +0.08(+3.59%)
Oct 28, 2014 2.260 2.260 2.225 2.230 128,582 -0.04(-1.76%)
Oct 27, 2014 2.280 2.280 2.240 2.270 140,721 -0.04(-1.73%)
Oct 24, 2014 2.250 2.330 2.220 2.310 174,356 +0.09(+4.05%)
Oct 23, 2014 2.200 2.250 2.200 2.220 234,207 +0.03(+1.37%)
Oct 22, 2014 2.110 2.190 701,806 -0.17(-7.20%)
Oct 21, 2014 2.400 2.400 2.275 2.360 318,219 -0.01(-0.42%)
Oct 20, 2014 2.280 2.380 2.260 2.370 440,078 +0.14(+6.28%)
Oct 17, 2014 2.130 2.230 2.110 2.230 319,201 +0.08(+3.72%)
Oct 16, 2014 2.030 2.150 2.020 2.150 386,752 +0.09(+4.37%)
Oct 15, 2014 2.070 2.080 2.020 2.060 519,199 +0.03(+1.48%)
Oct 14, 2014 2.000 2.075 1.960 2.030 359,369 +0.01(+0.50%)
Oct 10, 2014 2.020 2.020 2.020 0 +0.03(+1.51%)
Oct 09, 2014 1.970 1.985 1.940 1.990 413,040 -0.01(-0.50%)
Oct 08, 2014 2.010 2.010 1.920 2.000 207,758 -0.05(-2.44%)
Oct 07, 2014 1.980 2.070 1.890 2.050 548,443 +0.00(+0.00%)
Oct 06, 2014 2.080 2.110 2.010 2.050 202,570 -0.07(-3.30%)
Oct 03, 2014 2.060 2.120 2.050 2.120 407,560 +0.04(+1.92%)
Oct 02, 2014 2.160 2.160 2.010 2.080 380,165 -0.08(-3.70%)
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.