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 (%)
Feb 29, 2012 1.140 1.160 1.080 1.150 396,258 +0.03(+2.68%)
Feb 28, 2012 1.150 1.150 1.080 1.120 492,484 -0.02(-1.75%)
Feb 27, 2012 1.170 1.170 1.130 1.140 448,060 -0.03(-2.56%)
Feb 24, 2012 1.160 1.180 1.150 1.170 215,680 +0.02(+1.74%)
Feb 23, 2012 1.140 1.150 1.130 1.150 470,070 +0.03(+2.68%)
Feb 22, 2012 1.150 1.150 1.110 1.120 320,651 -0.01(-0.88%)
Feb 21, 2012 1.130 1.200 1.100 1.130 1,496,318 +0.05(+4.63%)
Feb 17, 2012 1.080 1.080 1.080 0 +0.03(+2.86%)
Feb 16, 2012 1.000 1.070 1.000 1.050 530,493 +0.00(+0.00%)
Feb 15, 2012 1.100 1.100 1.030 1.050 386,999 -0.02(-1.87%)
Feb 14, 2012 1.130 1.130 1.060 1.070 458,849 -0.06(-5.31%)
Feb 13, 2012 1.080 1.140 1.080 1.130 1,549,044 +0.08(+7.62%)
Feb 10, 2012 1.070 1.090 1.030 1.050 1,305,143 +0.06(+6.06%)
Feb 09, 2012 0.9800 0.9900 0.9700 0.9900 122,550 -0.03(-2.94%)
Feb 08, 2012 0.9900 1.040 0.9900 1.020 283,296 +0.03(+3.03%)
Feb 07, 2012 1.030 1.030 0.9800 0.9900 669,876 -0.03(-2.94%)
Feb 06, 2012 1.080 1.080 1.000 1.020 420,638 -0.06(-5.56%)
Feb 03, 2012 0.9900 1.100 0.9800 1.080 598,876 +0.09(+9.09%)
Feb 02, 2012 1.030 1.030 0.9600 0.9900 936,554 +0.01(+1.02%)
Feb 01, 2012 0.9900 0.9900 0.9500 0.9800 939,707 +0.08(+8.89%)
Jan 31, 2012 0.8900 0.9400 0.8900 0.9000 568,922 +0.02(+2.27%)
Jan 30, 2012 0.8700 0.9000 0.8600 0.8800 652,710 +0.03(+3.53%)
Jan 27, 2012 0.8500 0.8500 0.8400 0.8500 240,900 +0.04(+4.94%)
Jan 26, 2012 0.8300 0.8400 0.8100 0.8100 229,027 +0.00(+0.00%)
Jan 25, 2012 0.8000 0.8500 0.7900 0.8100 422,398 +0.00(+0.00%)
Jan 24, 2012 0.8200 0.8300 0.7900 0.8100 359,344 -0.01(-1.22%)
Jan 23, 2012 0.8600 0.8600 0.8100 0.8200 210,211 -0.04(-4.65%)
Jan 20, 2012 0.8500 0.8600 0.8500 0.8600 133,400 +0.03(+3.61%)
Jan 19, 2012 0.8100 0.8600 0.8100 0.8300 267,639 +0.01(+1.22%)
Jan 18, 2012 0.8300 0.8300 0.8100 0.8200 208,800 +0.00(+0.00%)
Jan 17, 2012 0.8200 0.8400 0.8000 0.8200 167,766 +0.01(+1.23%)
Jan 16, 2012 0.8400 0.8400 0.8100 0.8100 134,067 -0.03(-3.57%)
Jan 13, 2012 0.8400 0.8400 0.8300 0.8400 41,429 +0.00(+0.00%)
Jan 12, 2012 0.9000 0.9000 0.8400 0.8400 574,100 -0.01(-1.18%)
Jan 11, 2012 0.8500 0.9000 0.8300 0.8500 434,190 +0.00(+0.00%)
Jan 10, 2012 0.8200 0.8500 0.8200 0.8500 185,737 +0.03(+3.66%)
Jan 09, 2012 0.8200 0.8300 0.8200 0.8200 74,550 -0.01(-1.20%)
Jan 06, 2012 0.8400 0.8500 0.8300 0.8300 47,700 +0.00(+0.00%)
Jan 05, 2012 0.8400 0.8500 0.8300 0.8300 49,179 +0.00(+0.00%)
Jan 04, 2012 0.8800 0.8800 0.8300 0.8300 77,546 -0.03(-3.49%)
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%)
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.