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 (%)
Mar 29, 2018 2.010 2.010 2.010 0 +0.04(+2.03%)
Mar 28, 2018 2.110 2.110 1.970 1.970 1,252,436 -0.12(-5.74%)
Mar 27, 2018 2.100 2.160 2.090 2.090 265,642 -0.01(-0.48%)
Mar 26, 2018 2.120 2.140 2.060 2.100 825,202 +0.02(+0.96%)
Mar 23, 2018 2.090 2.090 2.060 2.080 195,057 +0.00(+0.00%)
Mar 22, 2018 2.110 2.120 2.070 2.080 700,454 -0.06(-2.80%)
Mar 21, 2018 2.150 2.160 2.130 2.140 384,938 +0.00(+0.00%)
Mar 20, 2018 2.190 2.200 2.130 2.140 739,519 -0.05(-2.28%)
Mar 19, 2018 2.240 2.250 2.190 2.190 218,220 -0.05(-2.23%)
Mar 16, 2018 2.250 2.280 2.210 2.240 563,621 +0.00(+0.00%)
Mar 15, 2018 2.270 2.270 2.230 2.240 280,717 -0.01(-0.44%)
Mar 14, 2018 2.280 2.310 2.250 2.250 271,804 -0.04(-1.75%)
Mar 13, 2018 2.200 2.330 2.150 2.290 880,697 +0.12(+5.53%)
Mar 12, 2018 2.170 2.200 2.115 2.170 527,361 +0.03(+1.40%)
Mar 09, 2018 2.200 2.200 2.115 2.140 2,207,476 -0.05(-2.28%)
Mar 08, 2018 2.280 2.280 2.150 2.190 2,111,821 -0.05(-2.23%)
Mar 07, 2018 2.330 2.240 1,620,180 +0.07(+3.23%)
Mar 06, 2018 2.180 2.210 2.170 2.170 659,091 +0.04(+1.88%)
Mar 05, 2018 2.150 2.180 2.130 2.130 2,312,664 +0.02(+0.95%)
Mar 02, 2018 2.230 2.240 2.110 2.110 2,768,369 -0.10(-4.52%)
Mar 01, 2018 2.290 2.310 2.210 2.210 608,492 -0.07(-3.07%)
Feb 28, 2018 2.420 2.430 2.270 2.280 1,248,878 -0.11(-4.60%)
Feb 27, 2018 2.550 2.550 2.360 2.390 2,426,962 -0.10(-4.02%)
Feb 26, 2018 2.410 2.680 2.410 2.490 3,503,171 +0.36(+16.90%)
Feb 23, 2018 2.200 2.210 2.130 2.130 221,901 -0.07(-3.18%)
Feb 22, 2018 2.220 2.240 2.180 2.200 540,109 +0.00(+0.00%)
Feb 21, 2018 2.280 2.310 2.200 2.200 937,808 -0.15(-6.38%)
Feb 20, 2018 2.310 2.410 2.310 2.350 165,663 +0.00(+0.00%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.04(-1.67%)
Feb 15, 2018 2.450 2.450 2.390 2.390 254,232 -0.03(-1.24%)
Feb 14, 2018 2.460 2.380 2.420 191,987 -0.05(-2.02%)
Feb 13, 2018 2.460 2.480 2.390 2.470 208,936 +0.01(+0.41%)
Feb 12, 2018 2.460 2.490 2.450 2.460 189,476 +0.02(+0.82%)
Feb 09, 2018 2.450 2.460 2.340 2.440 314,531 -0.01(-0.41%)
Feb 08, 2018 2.450 2.485 2.440 2.450 755,102 -0.01(-0.41%)
Feb 07, 2018 2.390 2.490 2.380 2.460 151,499 +0.06(+2.50%)
Feb 06, 2018 2.300 2.400 2.300 2.400 177,809 +0.02(+0.84%)
Feb 05, 2018 2.420 2.430 2.380 2.380 204,752 -0.10(-4.03%)
Feb 02, 2018 2.500 2.500 2.440 2.480 297,213 -0.02(-0.80%)
Feb 01, 2018 2.500 2.540 2.480 2.500 142,589 -0.05(-1.96%)
Jan 31, 2018 2.520 2.550 2.500 2.550 162,758 +0.00(+0.00%)
Jan 30, 2018 2.530 2.550 2.510 2.550 146,623 +0.01(+0.39%)
Jan 29, 2018 2.500 2.560 2.490 2.540 200,729 +0.03(+1.20%)
Jan 26, 2018 2.460 2.540 2.450 2.510 154,587 +0.06(+2.45%)
Jan 25, 2018 2.550 2.550 2.450 2.450 205,282 -0.11(-4.30%)
Jan 24, 2018 2.580 2.620 2.540 2.560 402,626 -0.02(-0.78%)
Jan 23, 2018 2.580 2.590 2.540 2.580 194,808 +0.00(+0.00%)
Jan 22, 2018 2.620 2.560 2.580 143,579 -0.02(-0.77%)
Jan 19, 2018 2.600 2.610 2.550 2.600 304,755 +0.01(+0.39%)
Jan 18, 2018 2.680 2.690 2.580 2.590 137,299 -0.08(-3.00%)
Jan 17, 2018 2.650 2.720 2.650 2.670 149,450 +0.04(+1.52%)
Jan 16, 2018 2.600 2.640 2.600 2.630 943,021 +0.03(+1.15%)
Jan 15, 2018 2.620 2.640 2.580 2.600 92,314 +0.01(+0.39%)
Jan 12, 2018 2.640 2.660 2.580 2.590 267,715 -0.05(-1.89%)
Jan 11, 2018 2.690 2.690 2.620 2.640 269,373 -0.08(-2.94%)
Jan 10, 2018 2.750 2.840 2.690 2.720 812,109 -0.17(-5.88%)
Jan 09, 2018 2.860 2.880 2.790 2.890 515,982 -0.01(-0.34%)
Jan 08, 2018 2.860 2.900 2.830 2.900 328,868 +0.02(+0.69%)
Jan 05, 2018 2.900 2.900 2.850 2.880 201,039 -0.03(-1.03%)
Jan 04, 2018 2.900 2.910 2.860 2.910 285,118 +0.01(+0.34%)
Jan 03, 2018 2.910 2.910 2.850 2.900 256,043 -0.01(-0.34%)
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.