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 (%)
Sep 27, 2013 1.080 1.090 1.060 1.080 165,357 -0.02(-1.82%)
Sep 26, 2013 1.080 1.120 1.040 1.100 839,270 +0.04(+3.77%)
Sep 25, 2013 1.000 1.070 0.9900 1.060 4,981,551 +0.07(+7.07%)
Sep 24, 2013 0.9900 0.9900 0.9800 0.9900 148,715 -0.01(-1.00%)
Sep 23, 2013 0.9800 1.000 0.9800 1.000 49,150 +0.00(+0.00%)
Sep 20, 2013 0.9900 1.000 0.9800 1.000 91,560 +0.01(+1.01%)
Sep 19, 2013 0.9800 0.9900 0.9700 0.9900 116,000 +0.01(+1.02%)
Sep 18, 2013 0.9800 0.9800 0.9600 0.9800 192,650 +0.01(+1.03%)
Sep 17, 2013 0.9700 0.9800 0.9500 0.9700 546,727 -0.02(-2.02%)
Sep 16, 2013 0.9700 0.9900 0.9600 0.9900 365,480 +0.01(+1.02%)
Sep 13, 2013 0.9700 0.9800 0.9700 0.9800 167,631 +0.00(+0.00%)
Sep 12, 2013 0.9500 0.9800 0.9500 0.9800 150,790 +0.03(+3.16%)
Sep 11, 2013 0.9500 0.9500 0.9500 0.9500 99,591 +0.00(+0.00%)
Sep 10, 2013 0.9500 0.9600 0.9500 0.9500 112,530 -0.02(-2.06%)
Sep 09, 2013 0.9700 0.9800 0.9700 0.9700 80,658 +0.00(+0.00%)
Sep 06, 2013 0.9400 0.9800 0.9400 0.9700 206,008 -0.01(-1.02%)
Sep 05, 2013 0.9700 0.9800 0.9600 0.9800 98,340 -0.02(-2.00%)
Sep 04, 2013 0.9800 1.000 0.7500 1.000 400,734 +0.01(+1.01%)
Sep 03, 2013 1.000 1.000 0.9800 0.9900 467,403 +0.00(+0.00%)
Aug 30, 2013 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Aug 29, 2013 0.9800 0.9900 0.9500 0.9900 161,876 +0.02(+2.06%)
Aug 28, 2013 0.9900 0.9900 0.9700 0.9700 617,608 -0.01(-1.02%)
Aug 27, 2013 0.9900 0.9900 0.9700 0.9800 47,601 -0.01(-1.01%)
Aug 26, 2013 0.9900 0.9900 0.9800 0.9900 229,607 +0.01(+0.51%)
Aug 23, 2013 0.9500 1.000 0.9500 0.9850 649,312 +0.04(+3.68%)
Aug 22, 2013 0.9700 0.9700 0.9400 0.9500 216,146 +0.00(+0.00%)
Aug 21, 2013 0.9900 0.9900 0.9500 0.9500 165,776 -0.05(-5.00%)
Aug 20, 2013 0.9900 1.000 0.9900 1.000 687,445 +0.01(+1.01%)
Aug 19, 2013 0.9900 1.010 0.9800 0.9900 988,002 +0.01(+1.02%)
Aug 16, 2013 0.9900 0.9900 0.9800 0.9800 512,459 +0.00(+0.00%)
Aug 15, 2013 0.9800 0.9900 0.9700 0.9800 1,187,161 +0.00(+0.00%)
Aug 14, 2013 0.9800 0.9850 0.9600 0.9800 160,042 +0.02(+2.08%)
Aug 13, 2013 0.9600 0.9600 0.9300 0.9600 43,421 +0.00(+0.00%)
Aug 12, 2013 0.9700 0.9900 0.9500 0.9600 297,849 +0.02(+2.13%)
Aug 09, 2013 0.9400 0.9500 0.9300 0.9400 172,330 +0.01(+1.08%)
Aug 08, 2013 0.9400 0.9600 0.8900 0.9300 726,680 +0.00(+0.00%)
Aug 07, 2013 0.9200 0.9600 0.9000 0.9300 222,092 +0.03(+3.33%)
Aug 06, 2013 0.9100 0.9400 0.8900 0.9000 1,023,052 +0.01(+1.12%)
Aug 02, 2013 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Aug 01, 2013 0.8500 0.8600 0.8500 0.8600 39,906 +0.01(+1.18%)
Jul 31, 2013 0.8500 0.8500 0.8350 0.8500 738,151 -0.01(-1.16%)
Jul 30, 2013 0.8400 0.8600 0.8200 0.8600 200,881 +0.02(+2.38%)
Jul 29, 2013 0.8500 0.8500 0.8400 0.8400 93,240 +0.02(+2.44%)
Jul 26, 2013 0.8200 0.8500 0.8100 0.8200 168,013 +0.01(+1.23%)
Jul 25, 2013 0.8300 0.8300 0.8000 0.8100 1,618,782 -0.02(-2.41%)
Jul 24, 2013 0.8400 0.8400 0.8200 0.8300 95,929 -0.01(-1.19%)
Jul 23, 2013 0.8400 0.8400 0.8300 0.8400 168,598 +0.00(+0.00%)
Jul 22, 2013 0.8400 0.8400 0.8200 0.8400 1,575,740 +0.02(+2.44%)
Jul 19, 2013 0.8100 0.8200 0.8100 0.8200 550,881 +0.00(+0.00%)
Jul 18, 2013 0.8200 0.8200 0.8100 0.8200 55,645 +0.01(+1.23%)
Jul 17, 2013 0.8200 0.8200 0.8000 0.8100 1,078,000 -0.02(-2.41%)
Jul 16, 2013 0.8200 0.8300 0.8200 0.8300 52,252 +0.01(+1.22%)
Jul 15, 2013 0.8400 0.8500 0.8200 0.8200 137,057 -0.02(-2.38%)
Jul 12, 2013 0.8500 0.8500 0.8300 0.8400 26,116 -0.01(-1.18%)
Jul 11, 2013 0.8300 0.8500 0.8300 0.8500 62,740 +0.00(+0.00%)
Jul 10, 2013 0.8500 0.8500 0.8400 0.8500 62,900 +0.01(+1.19%)
Jul 09, 2013 0.8200 0.8400 0.8300 0.8400 22,820 +0.01(+1.20%)
Jul 08, 2013 0.8200 0.8400 0.8200 0.8300 335,645 +0.00(+0.00%)
Jul 05, 2013 0.8300 0.8400 0.8300 0.8300 11,524 +0.00(+0.00%)
Jul 04, 2013 0.8500 0.8500 0.8200 0.8300 10,449 +0.00(+0.00%)
Jul 03, 2013 0.8100 0.8300 0.8100 0.8300 53,000 +0.02(+2.47%)
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.