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

Lucara Diamond Corp (TSX: LUC )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:38 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 (%)
Feb 29, 2016 2.430 2.500 2.430 2.450 474,885 +0.02(+0.82%)
Feb 26, 2016 2.430 2.460 2.410 2.430 714,492 -0.02(-0.82%)
Feb 25, 2016 2.410 2.510 2.390 2.450 940,969 -0.03(-1.21%)
Feb 24, 2016 2.400 2.490 2.380 2.480 1,034,856 -0.03(-1.20%)
Feb 23, 2016 2.450 2.510 2.390 2.510 451,754 +0.05(+2.03%)
Feb 22, 2016 2.410 2.470 2.400 2.460 441,800 +0.03(+1.23%)
Feb 19, 2016 2.360 2.430 2.350 2.430 449,116 +0.03(+1.25%)
Feb 18, 2016 2.280 2.400 2.270 2.400 714,127 +0.10(+4.35%)
Feb 17, 2016 2.240 2.310 2.220 2.300 1,870,431 +0.06(+2.68%)
Feb 16, 2016 2.250 2.250 2.210 2.240 160,919 -0.02(-0.88%)
Feb 12, 2016 2.260 2.260 2.260 0 +0.03(+1.35%)
Feb 11, 2016 2.200 2.250 2.200 2.230 160,130 -0.01(-0.45%)
Feb 10, 2016 2.240 2.270 2.210 2.240 591,957 -0.01(-0.44%)
Feb 09, 2016 2.200 2.260 2.180 2.250 449,322 +0.01(+0.45%)
Feb 08, 2016 2.240 2.270 2.230 2.240 655,880 -0.06(-2.61%)
Feb 05, 2016 2.270 2.300 2.250 2.300 163,529 +0.00(+0.00%)
Feb 04, 2016 2.280 2.300 2.250 2.300 278,891 +0.00(+0.00%)
Feb 03, 2016 2.180 2.310 2.170 2.300 525,743 +0.09(+4.07%)
Feb 02, 2016 2.240 2.240 2.190 2.210 206,643 -0.09(-3.91%)
Feb 01, 2016 2.250 2.300 2.230 2.300 198,028 +0.00(+0.00%)
Jan 29, 2016 2.200 2.300 2.170 2.300 272,483 +0.09(+4.07%)
Jan 28, 2016 2.220 2.240 2.210 2.210 143,769 -0.03(-1.34%)
Jan 27, 2016 2.230 2.260 2.230 2.240 93,244 +0.02(+0.90%)
Jan 26, 2016 2.210 2.270 2.200 2.220 234,950 +0.04(+1.83%)
Jan 25, 2016 2.160 2.200 2.150 2.180 146,788 +0.00(+0.00%)
Jan 22, 2016 2.090 2.180 2.080 2.180 417,670 +0.02(+0.93%)
Jan 21, 2016 2.090 2.170 2.050 2.160 321,882 +0.00(+0.00%)
Jan 20, 2016 2.060 2.160 2.050 2.160 422,968 +0.07(+3.35%)
Jan 19, 2016 2.090 2.150 2.080 2.090 155,103 +0.01(+0.48%)
Jan 18, 2016 2.070 2.080 2.040 2.080 127,366 -0.03(-1.42%)
Jan 15, 2016 2.070 2.110 2.040 2.110 371,222 -0.01(-0.47%)
Jan 14, 2016 2.100 2.160 2.080 2.120 378,417 -0.04(-1.85%)
Jan 13, 2016 2.100 2.165 2.100 2.160 323,879 +0.08(+3.85%)
Jan 12, 2016 2.060 2.160 2.060 2.080 737,756 +0.01(+0.48%)
Jan 11, 2016 2.050 2.080 2.010 2.070 304,823 +0.01(+0.49%)
Jan 08, 2016 2.020 2.070 2.020 2.060 155,681 +0.05(+2.49%)
Jan 07, 2016 2.070 2.070 2.000 2.010 435,858 -0.09(-4.29%)
Jan 06, 2016 2.130 2.130 2.100 2.100 226,468 -0.02(-0.94%)
Jan 05, 2016 2.120 2.140 2.120 2.120 184,738 +0.00(+0.00%)
Jan 04, 2016 2.170 2.170 2.120 2.120 336,356 -0.13(-5.78%)
Dec 31, 2015 2.250 2.250 2.250 0 +0.01(+0.45%)
Dec 30, 2015 2.240 2.240 2.210 2.240 72,380 +0.00(+0.00%)
Dec 29, 2015 2.240 2.270 2.220 2.240 153,077 -0.03(-1.32%)
Dec 24, 2015 2.270 2.270 2.270 0 -0.02(-0.87%)
Dec 23, 2015 2.350 2.350 2.270 2.290 339,965 -0.08(-3.38%)
Dec 22, 2015 2.340 2.380 2.340 2.370 137,961 +0.04(+1.72%)
Dec 21, 2015 2.300 2.360 2.300 2.330 731,968 +0.05(+2.19%)
Dec 18, 2015 2.290 2.340 2.280 2.280 725,312 -0.01(-0.44%)
Dec 17, 2015 2.330 2.340 2.280 2.290 600,246 -0.05(-2.14%)
Dec 16, 2015 2.320 2.350 2.320 2.340 458,234 +0.01(+0.43%)
Dec 15, 2015 2.300 2.350 2.290 2.330 870,170 +0.03(+1.30%)
Dec 14, 2015 2.300 2.305 2.240 2.300 357,478 +0.01(+0.44%)
Dec 11, 2015 2.260 2.300 2.260 2.290 251,496 +0.00(+0.00%)
Dec 10, 2015 2.300 2.310 2.270 2.290 342,181 -0.05(-2.14%)
Dec 09, 2015 2.270 2.340 2.240 2.340 222,168 +0.07(+3.08%)
Dec 08, 2015 2.150 2.290 2.130 2.270 433,274 +0.08(+3.65%)
Dec 07, 2015 2.230 2.150 2.190 243,382 -0.04(-1.79%)
Dec 04, 2015 2.180 2.250 2.160 2.230 372,627 +0.06(+2.76%)
Dec 03, 2015 2.220 2.230 2.160 2.170 414,449 -0.11(-4.82%)
Dec 02, 2015 2.310 2.350 2.270 2.280 1,072,207 -0.07(-2.98%)
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.