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 (%)
Aug 29, 2014 2.430 2.430 2.430 0 +0.01(+0.41%)
Aug 28, 2014 2.450 2.450 2.410 2.420 223,355 -0.01(-0.41%)
Aug 27, 2014 2.440 2.440 2.420 2.430 414,792 +0.01(+0.41%)
Aug 26, 2014 2.400 2.420 2.350 2.420 312,530 +0.02(+0.83%)
Aug 25, 2014 2.450 2.450 2.360 2.400 227,076 -0.03(-1.23%)
Aug 22, 2014 2.470 2.500 2.430 2.430 646,946 +0.00(+0.00%)
Aug 21, 2014 2.410 2.450 2.400 2.430 699,014 -0.06(-2.41%)
Aug 20, 2014 2.550 2.590 2.410 2.490 432,548 -0.09(-3.49%)
Aug 19, 2014 2.610 2.620 2.530 2.580 794,002 -0.07(-2.64%)
Aug 18, 2014 2.700 2.700 2.620 2.650 416,965 -0.09(-3.28%)
Aug 15, 2014 2.690 2.790 2.670 2.740 311,489 +0.00(+0.00%)
Aug 14, 2014 2.840 2.840 2.670 2.740 617,131 -0.11(-3.86%)
Aug 13, 2014 2.830 2.860 2.820 2.850 470,110 +0.02(+0.71%)
Aug 12, 2014 2.800 2.880 2.780 2.830 716,540 +0.09(+3.28%)
Aug 11, 2014 2.710 2.750 2.670 2.740 212,971 +0.05(+1.86%)
Aug 08, 2014 2.670 2.710 2.670 2.690 37,177 +0.01(+0.37%)
Aug 07, 2014 2.700 2.720 2.680 2.680 278,669 -0.01(-0.37%)
Aug 06, 2014 2.690 2.700 2.650 2.690 226,200 -0.01(-0.37%)
Aug 05, 2014 2.650 2.700 2.640 2.700 394,490 +0.09(+3.45%)
Aug 01, 2014 2.610 2.610 2.610 0 +0.05(+1.95%)
Jul 31, 2014 2.620 2.630 2.520 2.560 449,529 -0.09(-3.40%)
Jul 30, 2014 2.620 2.650 2.610 2.650 174,712 +0.00(+0.00%)
Jul 29, 2014 2.630 2.660 2.620 2.650 344,313 +0.02(+0.76%)
Jul 28, 2014 2.630 2.640 2.620 2.630 159,081 -0.03(-1.13%)
Jul 25, 2014 2.660 2.680 2.590 2.660 523,268 +0.00(+0.00%)
Jul 24, 2014 2.650 2.680 2.640 2.660 209,375 +0.02(+0.76%)
Jul 23, 2014 2.540 2.650 2.540 2.640 493,826 +0.07(+2.72%)
Jul 22, 2014 2.560 2.620 2.550 2.570 650,910 -0.05(-1.91%)
Jul 21, 2014 2.680 2.680 2.560 2.620 653,160 -0.09(-3.32%)
Jul 18, 2014 2.720 2.720 2.680 2.710 347,472 -0.02(-0.73%)
Jul 17, 2014 2.740 2.750 2.710 2.730 354,730 +0.01(+0.37%)
Jul 16, 2014 2.730 2.740 2.700 2.720 327,750 +0.00(+0.00%)
Jul 15, 2014 2.750 2.750 2.720 2.720 179,838 +0.00(+0.00%)
Jul 14, 2014 2.690 2.730 2.690 2.720 139,732 +0.03(+1.12%)
Jul 11, 2014 2.690 2.740 2.690 2.690 299,126 -0.05(-1.82%)
Jul 10, 2014 2.740 2.740 2.720 2.740 402,861 +0.00(+0.00%)
Jul 09, 2014 2.720 2.740 2.700 2.740 358,982 +0.01(+0.37%)
Jul 08, 2014 2.700 2.730 2.680 2.730 374,568 +0.01(+0.37%)
Jul 07, 2014 2.720 2.730 2.660 2.720 459,843 -0.03(-1.09%)
Jul 04, 2014 2.790 2.800 2.520 2.750 1,198,166 +0.00(+0.00%)
Jul 03, 2014 2.670 2.770 2.660 2.750 802,383 +0.11(+4.17%)
Jul 02, 2014 2.650 2.680 2.620 2.640 534,100 +0.05(+1.93%)
Jun 30, 2014 2.590 2.590 2.590 0 +0.00(+0.00%)
Jun 27, 2014 2.540 2.610 2.520 2.590 1,779,020 +0.07(+2.78%)
Jun 26, 2014 2.480 2.520 2.470 2.520 511,415 +0.08(+3.28%)
Jun 25, 2014 2.440 2.450 2.430 2.440 593,808 +0.03(+1.24%)
Jun 24, 2014 2.520 2.540 2.400 2.410 1,194,993 -0.02(-0.82%)
Jun 23, 2014 2.430 2.480 2.420 2.430 420,457 +0.11(+4.74%)
Jun 20, 2014 2.320 2.340 2.320 2.320 287,389 +0.00(+0.00%)
Jun 19, 2014 2.340 2.340 2.320 2.320 206,759 -0.03(-1.28%)
Jun 18, 2014 2.340 2.350 2.320 2.350 505,934 +0.05(+2.17%)
Jun 17, 2014 2.340 2.340 2.290 2.300 405,398 -0.05(-2.13%)
Jun 16, 2014 2.320 2.350 2.290 2.350 349,548 +0.04(+1.73%)
Jun 13, 2014 2.310 2.340 2.260 2.310 435,790 +0.03(+1.32%)
Jun 12, 2014 2.340 2.380 2.270 2.280 697,507 -0.03(-1.30%)
Jun 11, 2014 2.250 2.350 2.240 2.310 439,982 +0.07(+3.12%)
Jun 10, 2014 2.290 2.290 2.210 2.240 269,542 +0.03(+1.36%)
Jun 06, 2014 2.210 2.220 2.180 2.210 510,180 +0.01(+0.45%)
Jun 05, 2014 2.200 2.210 2.180 2.200 582,367 +0.02(+0.92%)
Jun 04, 2014 2.140 2.230 2.100 2.180 492,349 +0.06(+2.83%)
Jun 03, 2014 2.040 2.140 2.035 2.120 385,768 +0.09(+4.43%)
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.