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 29, 2017 2.460 2.480 2.420 2.420 1,265,884 -0.01(-0.41%)
Sep 28, 2017 2.430 2.450 2.410 2.430 178,505 +0.00(+0.00%)
Sep 27, 2017 2.370 2.430 464,866 +0.01(+0.41%)
Sep 26, 2017 2.360 2.460 2.360 2.420 530,552 +0.12(+5.22%)
Sep 25, 2017 2.330 2.330 2.280 2.300 271,286 -0.04(-1.71%)
Sep 22, 2017 2.380 2.380 2.310 2.340 257,834 -0.02(-0.85%)
Sep 21, 2017 2.400 2.400 2.360 2.360 207,908 -0.04(-1.67%)
Sep 20, 2017 2.390 2.430 2.370 2.400 230,461 +0.02(+0.84%)
Sep 19, 2017 2.410 2.410 2.360 2.380 664,070 -0.06(-2.46%)
Sep 18, 2017 2.480 2.500 2.420 2.440 181,351 -0.04(-1.61%)
Sep 15, 2017 2.470 2.490 2.450 2.480 644,676 +0.03(+1.22%)
Sep 14, 2017 2.450 2.480 2.435 2.450 89,049 -0.02(-0.81%)
Sep 13, 2017 2.500 2.530 2.470 2.470 145,223 -0.04(-1.59%)
Sep 12, 2017 2.450 2.530 2.450 2.510 149,455 +0.08(+3.29%)
Sep 11, 2017 2.470 2.480 2.400 2.430 772,890 -0.05(-2.02%)
Sep 08, 2017 2.530 2.560 2.450 2.480 204,971 -0.05(-1.98%)
Sep 07, 2017 2.550 2.600 2.510 2.530 199,510 +0.01(+0.40%)
Sep 06, 2017 2.590 2.610 2.520 2.520 255,266 -0.05(-1.95%)
Sep 05, 2017 2.670 2.565 2.570 174,839 -0.14(-5.17%)
Sep 01, 2017 2.760 2.760 2.710 2.710 85,541 -0.09(-3.21%)
Aug 31, 2017 2.790 2.810 2.750 2.800 204,195 -0.01(-0.36%)
Aug 30, 2017 2.850 2.850 2.770 2.810 253,437 +0.02(+0.72%)
Aug 29, 2017 2.720 2.790 2.720 2.790 126,875 +0.07(+2.57%)
Aug 28, 2017 2.700 2.750 2.700 2.720 122,828 +0.02(+0.74%)
Aug 25, 2017 2.720 2.750 2.700 2.700 274,305 -0.01(-0.37%)
Aug 24, 2017 2.650 2.720 2.650 2.710 72,028 +0.07(+2.65%)
Aug 23, 2017 2.640 2.650 2.610 2.640 217,581 +0.04(+1.54%)
Aug 22, 2017 2.590 2.620 2.580 2.600 645,454 -0.05(-1.89%)
Aug 21, 2017 2.580 2.660 2.580 2.650 244,780 +0.10(+3.92%)
Aug 18, 2017 2.610 2.660 2.540 2.550 215,860 -0.05(-1.92%)
Aug 17, 2017 2.620 2.640 2.590 2.600 151,387 -0.02(-0.76%)
Aug 16, 2017 2.600 2.660 2.590 2.620 274,063 +0.02(+0.77%)
Aug 15, 2017 2.700 2.720 2.550 2.600 644,908 -0.01(-0.38%)
Aug 14, 2017 2.620 2.670 2.600 2.610 89,146 +0.00(+0.00%)
Aug 11, 2017 2.600 2.620 2.580 2.610 194,115 -0.01(-0.38%)
Aug 10, 2017 2.680 2.700 2.620 2.620 190,439 -0.06(-2.24%)
Aug 09, 2017 2.740 2.750 2.670 2.680 128,168 -0.04(-1.47%)
Aug 08, 2017 2.770 2.800 2.700 2.720 97,380 -0.03(-1.09%)
Aug 04, 2017 2.770 2.790 2.700 2.750 696,943 +0.02(+0.73%)
Aug 03, 2017 2.810 2.820 2.720 2.730 106,584 -0.04(-1.44%)
Aug 02, 2017 2.740 2.790 2.710 2.770 253,975 +0.07(+2.59%)
Aug 01, 2017 2.730 2.770 2.675 2.700 237,227 +0.02(+0.75%)
Jul 31, 2017 2.690 2.650 2.680 115,650 +0.04(+1.52%)
Jul 28, 2017 2.620 2.660 2.620 2.640 62,705 +0.02(+0.76%)
Jul 27, 2017 2.710 2.720 2.600 2.620 293,167 -0.04(-1.50%)
Jul 26, 2017 2.730 2.730 2.660 2.660 138,697 -0.04(-1.48%)
Jul 25, 2017 2.720 2.730 2.680 2.700 252,059 -0.05(-1.82%)
Jul 24, 2017 2.740 2.760 2.710 2.750 151,268 +0.01(+0.36%)
Jul 21, 2017 2.700 2.740 2.700 2.740 173,143 +0.03(+1.11%)
Jul 20, 2017 2.760 2.680 2.710 205,855 -0.05(-1.81%)
Jul 19, 2017 2.870 2.870 2.740 2.760 401,477 -0.14(-4.83%)
Jul 18, 2017 2.860 2.910 2.830 2.900 542,586 +0.00(+0.00%)
Jul 17, 2017 2.800 2.910 2.800 2.900 209,581 +0.09(+3.20%)
Jul 14, 2017 2.810 2.840 2.800 2.810 2,030,915 +0.01(+0.36%)
Jul 13, 2017 2.810 2.820 2.770 2.800 734,109 -0.01(-0.36%)
Jul 12, 2017 2.810 2.820 2.800 2.810 299,915 +0.01(+0.36%)
Jul 11, 2017 2.750 2.830 2.750 2.800 351,118 +0.03(+1.08%)
Jul 10, 2017 2.760 2.830 2.750 2.770 606,191 +0.02(+0.73%)
Jul 07, 2017 2.750 2.760 2.700 2.750 269,540 +0.01(+0.36%)
Jul 06, 2017 2.770 2.770 2.680 2.740 326,519 -0.04(-1.44%)
Jul 05, 2017 2.740 2.780 2.720 2.780 272,740 +0.05(+1.83%)
Jul 04, 2017 2.760 2.770 2.720 2.730 196,863 -0.03(-1.09%)
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.