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

Lucara Diamond Corp (TSX: LUC )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
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%)
Jul 02, 2013 0.7900 0.8200 0.7900 0.8100 213,135 +0.01(+1.25%)
Jun 28, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 26, 2013 0.8100 0.8100 0.7800 0.8000 48,605 -0.01(-1.23%)
Jun 25, 2013 0.8400 0.8400 0.8100 0.8100 201,527 -0.02(-2.41%)
Jun 24, 2013 0.8600 0.8600 0.8000 0.8300 596,052 -0.03(-3.49%)
Jun 21, 2013 0.8700 0.8800 0.8500 0.8600 225,942 +0.01(+1.18%)
Jun 20, 2013 0.8600 0.8700 0.8400 0.8500 407,900 -0.03(-3.41%)
Jun 19, 2013 0.8700 0.8900 0.8700 0.8800 334,074 +0.02(+2.33%)
Jun 18, 2013 0.8900 0.8900 0.8400 0.8600 264,017 -0.03(-3.37%)
Jun 17, 2013 0.8600 0.8900 0.8600 0.8900 1,376,205 +0.04(+4.71%)
Jun 14, 2013 0.8300 0.8500 0.8300 0.8500 137,720 +0.02(+2.41%)
Jun 13, 2013 0.8400 0.8400 0.8300 0.8300 246,700 +0.00(+0.00%)
Jun 12, 2013 0.8200 0.8300 0.8200 0.8300 4,039,177 +0.00(+0.00%)
Jun 11, 2013 0.7900 0.8500 0.7900 0.8300 241,445 +0.02(+2.47%)
Jun 10, 2013 0.7900 0.8200 0.7900 0.8100 115,800 +0.01(+1.25%)
Jun 07, 2013 0.8200 0.8200 0.8000 0.8000 84,758 -0.03(-3.61%)
Jun 06, 2013 0.7900 0.8300 0.7900 0.8300 28,577 +0.01(+1.22%)
Jun 05, 2013 0.8000 0.8200 0.8000 0.8200 20,537 -0.01(-1.20%)
Jun 04, 2013 0.8300 0.8400 0.8200 0.8300 118,430 -0.03(-3.49%)
Jun 03, 2013 0.8300 0.8600 0.8300 0.8600 309,065 +0.07(+8.86%)
May 31, 2013 0.8000 0.8100 0.7900 0.7900 202,560 -0.01(-1.25%)
May 30, 2013 0.8300 0.8300 0.7800 0.8000 578,866 -0.02(-2.44%)
May 29, 2013 0.8100 0.8200 0.7800 0.8200 1,319,918 +0.07(+9.33%)
May 28, 2013 0.7600 0.7600 0.7300 0.7500 697,157 +0.02(+2.74%)
May 27, 2013 0.7000 0.7600 0.7000 0.7300 503,366 +0.03(+4.29%)
May 24, 2013 0.6700 0.7100 0.6200 0.7000 124,912 +0.00(+0.00%)
May 23, 2013 0.7300 0.7300 0.6900 0.7000 508,947 -0.03(-4.11%)
May 22, 2013 0.6800 0.7300 0.6700 0.7300 127,512 +0.06(+8.96%)
May 21, 2013 0.7000 0.7100 0.6500 0.6700 261,641 -0.02(-2.90%)
May 17, 2013 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
May 16, 2013 0.6000 0.6200 0.5900 0.6200 90,540 +0.03(+5.08%)
May 15, 2013 0.6100 0.6100 0.5800 0.5900 82,711 +0.02(+3.51%)
May 13, 2013 0.6000 0.6000 0.5600 0.5700 352,865 -0.03(-5.00%)
May 10, 2013 0.5900 0.6000 0.5900 0.6000 506,889 +0.03(+5.26%)
May 09, 2013 0.5600 0.6000 0.5600 0.5700 272,975 -0.03(-5.00%)
May 08, 2013 0.5800 0.6000 0.5600 0.6000 93,867 +0.01(+1.69%)
May 07, 2013 0.5900 0.5900 0.5800 0.5900 58,510 +0.02(+3.51%)
May 06, 2013 0.6200 0.6300 0.5700 0.5700 207,714 -0.02(-3.39%)
May 03, 2013 0.6200 0.6200 0.5900 0.5900 296,719 +0.00(+0.00%)
May 02, 2013 0.6000 0.6000 0.5900 0.5900 347,796 +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.