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

Lucara Diamond Corp (TSX: LUC )

0.3650 +0.0150 (+4.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 3.260 3.270 3.190 3.200 397,539 -0.08(-2.44%)
Apr 28, 2016 3.170 3.300 3.150 3.280 643,427 +0.09(+2.82%)
Apr 27, 2016 3.150 3.220 3.120 3.190 331,462 +0.05(+1.59%)
Apr 26, 2016 3.120 3.200 3.080 3.140 473,304 -0.02(-0.63%)
Apr 25, 2016 3.150 3.190 3.135 3.160 340,123 +0.01(+0.32%)
Apr 22, 2016 3.200 3.200 3.130 3.150 385,764 -0.05(-1.56%)
Apr 21, 2016 3.210 3.320 3.190 3.200 433,305 +0.00(+0.00%)
Apr 20, 2016 3.100 3.310 3.100 3.200 652,025 +0.12(+3.90%)
Apr 19, 2016 3.070 3.090 3.050 3.080 271,313 +0.04(+1.32%)
Apr 18, 2016 3.090 3.090 3.030 3.040 309,525 -0.08(-2.56%)
Apr 15, 2016 3.050 3.140 3.020 3.120 483,197 +0.05(+1.63%)
Apr 14, 2016 2.950 3.090 2.950 3.070 822,485 +0.17(+5.86%)
Apr 13, 2016 2.870 2.930 2.870 2.900 1,119,669 -0.01(-0.34%)
Apr 12, 2016 2.900 2.910 2.870 2.910 496,263 +0.01(+0.34%)
Apr 11, 2016 2.800 2.910 2.800 2.900 569,870 +0.09(+3.20%)
Apr 08, 2016 2.750 2.820 2.730 2.810 536,459 +0.05(+1.81%)
Apr 07, 2016 2.720 2.780 2.710 2.760 158,846 +0.00(+0.00%)
Apr 06, 2016 2.740 2.760 2.710 2.760 300,179 +0.00(+0.00%)
Apr 05, 2016 2.730 2.760 2.700 2.760 222,210 +0.00(+0.00%)
Apr 04, 2016 2.810 2.810 2.730 2.760 236,313 -0.04(-1.43%)
Apr 01, 2016 2.750 2.850 2.740 2.800 335,162 +0.04(+1.45%)
Mar 31, 2016 2.690 2.780 2.690 2.760 365,833 +0.09(+3.37%)
Mar 30, 2016 2.710 2.740 2.650 2.670 160,347 -0.07(-2.55%)
Mar 29, 2016 2.700 2.750 2.680 2.740 208,185 +0.05(+1.86%)
Mar 28, 2016 2.730 2.730 2.680 2.690 77,391 -0.03(-1.10%)
Mar 24, 2016 2.720 2.720 2.720 0 +0.10(+3.82%)
Mar 23, 2016 2.620 2.690 2.610 2.620 444,175 -0.01(-0.38%)
Mar 22, 2016 2.570 2.630 2.560 2.630 999,386 +0.03(+1.15%)
Mar 21, 2016 2.580 2.600 2.560 2.600 118,057 +0.00(+0.00%)
Mar 18, 2016 2.590 2.600 2.560 2.600 357,275 +0.00(+0.00%)
Mar 17, 2016 2.640 2.640 2.580 2.600 396,684 +0.00(+0.00%)
Mar 16, 2016 2.600 2.610 2.530 2.600 196,091 +0.00(+0.00%)
Mar 15, 2016 2.540 2.600 2.530 2.600 285,802 +0.04(+1.56%)
Mar 14, 2016 2.560 2.590 2.550 2.560 282,501 -0.01(-0.39%)
Mar 11, 2016 2.610 2.610 2.560 2.570 377,809 -0.04(-1.53%)
Mar 10, 2016 2.540 2.630 2.520 2.610 509,832 +0.10(+3.98%)
Mar 09, 2016 2.510 2.520 2.490 2.510 179,012 +0.01(+0.40%)
Mar 08, 2016 2.520 2.560 2.500 2.500 474,670 -0.04(-1.57%)
Mar 07, 2016 2.530 2.580 2.500 2.540 674,451 +0.05(+2.01%)
Mar 04, 2016 2.560 2.600 2.490 2.490 635,192 -0.06(-2.35%)
Mar 03, 2016 2.490 2.590 2.490 2.550 667,297 +0.08(+3.24%)
Mar 02, 2016 2.480 2.500 2.470 2.470 533,506 +0.00(+0.00%)
Mar 01, 2016 2.470 2.500 2.470 2.470 641,425 +0.02(+0.82%)
Feb 29, 2016 2.430 2.500 2.430 2.450 474,885 +0.02(+0.82%)
Feb 26, 2016 2.430 2.460 2.410 2.430 714,492 -0.02(-0.82%)
Feb 25, 2016 2.410 2.510 2.390 2.450 940,969 -0.03(-1.21%)
Feb 24, 2016 2.400 2.490 2.380 2.480 1,034,856 -0.03(-1.20%)
Feb 23, 2016 2.450 2.510 2.390 2.510 451,754 +0.05(+2.03%)
Feb 22, 2016 2.410 2.470 2.400 2.460 441,800 +0.03(+1.23%)
Feb 19, 2016 2.360 2.430 2.350 2.430 449,116 +0.03(+1.25%)
Feb 18, 2016 2.280 2.400 2.270 2.400 714,127 +0.10(+4.35%)
Feb 17, 2016 2.240 2.310 2.220 2.300 1,870,431 +0.06(+2.68%)
Feb 16, 2016 2.250 2.250 2.210 2.240 160,919 -0.02(-0.88%)
Feb 12, 2016 2.260 2.260 2.260 0 +0.03(+1.35%)
Feb 11, 2016 2.200 2.250 2.200 2.230 160,130 -0.01(-0.45%)
Feb 10, 2016 2.240 2.270 2.210 2.240 591,957 -0.01(-0.44%)
Feb 09, 2016 2.200 2.260 2.180 2.250 449,322 +0.01(+0.45%)
Feb 08, 2016 2.240 2.270 2.230 2.240 655,880 -0.06(-2.61%)
Feb 05, 2016 2.270 2.300 2.250 2.300 163,529 +0.00(+0.00%)
Feb 04, 2016 2.280 2.300 2.250 2.300 278,891 +0.00(+0.00%)
Feb 03, 2016 2.180 2.310 2.170 2.300 525,743 +0.09(+4.07%)
Feb 02, 2016 2.240 2.240 2.190 2.210 206,643 -0.09(-3.91%)
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.