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 (%)
Oct 31, 2017 2.250 2.280 2.250 2.250 130,404 +0.01(+0.45%)
Oct 30, 2017 2.180 2.250 2.180 2.240 203,308 +0.03(+1.36%)
Oct 27, 2017 2.220 2.240 2.200 2.210 233,822 -0.01(-0.45%)
Oct 26, 2017 2.270 2.270 2.220 2.220 126,583 -0.08(-3.48%)
Oct 25, 2017 2.250 2.300 2.240 2.300 212,454 +0.05(+2.22%)
Oct 24, 2017 2.280 2.280 2.250 2.250 119,347 -0.03(-1.32%)
Oct 23, 2017 2.310 2.310 2.260 2.280 304,040 -0.04(-1.72%)
Oct 20, 2017 2.360 2.360 2.300 2.320 128,851 -0.03(-1.28%)
Oct 19, 2017 2.360 2.360 2.340 2.350 107,838 -0.04(-1.67%)
Oct 18, 2017 2.370 2.390 2.340 2.390 175,283 +0.00(+0.00%)
Oct 17, 2017 2.370 2.390 2.360 2.390 72,100 -0.01(-0.42%)
Oct 16, 2017 2.410 2.420 2.370 2.400 210,599 -0.01(-0.41%)
Oct 13, 2017 2.440 2.440 2.400 2.410 57,483 -0.01(-0.41%)
Oct 12, 2017 2.410 2.430 2.410 2.420 86,851 +0.01(+0.41%)
Oct 11, 2017 2.380 2.420 2.350 2.410 218,032 +0.03(+1.26%)
Oct 10, 2017 2.410 2.440 2.350 2.380 314,095 -0.04(-1.65%)
Oct 06, 2017 2.410 2.440 2.410 2.420 220,942 +0.01(+0.41%)
Oct 05, 2017 2.450 2.460 2.390 2.410 411,908 -0.04(-1.63%)
Oct 04, 2017 2.460 2.480 2.430 2.450 197,949 +0.02(+0.82%)
Oct 03, 2017 2.530 2.530 2.430 2.430 310,740 -0.09(-3.57%)
Oct 02, 2017 2.440 2.520 2.440 2.520 281,029 +0.10(+4.13%)
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%)
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.