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

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM 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 28, 2012 0.6100 0.6300 0.6000 0.6200 47,995 -0.01(-1.59%)
Sep 27, 2012 0.6400 0.6400 0.6000 0.6300 366,780 +0.00(+0.00%)
Sep 26, 2012 0.6000 0.6500 0.5900 0.6300 282,000 +0.03(+5.00%)
Sep 25, 2012 0.6000 0.6000 0.6000 0.6000 29,076 +0.00(+0.00%)
Sep 24, 2012 0.6200 0.6200 0.5900 0.6000 607,054 -0.03(-4.76%)
Sep 21, 2012 0.6500 0.6500 0.6200 0.6300 215,666 -0.02(-3.08%)
Sep 20, 2012 0.6600 0.6600 0.6300 0.6500 87,984 -0.03(-4.41%)
Sep 19, 2012 0.6600 0.6800 0.6500 0.6800 87,213 -0.01(-1.45%)
Sep 18, 2012 0.7000 0.7000 0.6700 0.6900 102,000 -0.06(-8.00%)
Sep 17, 2012 0.7400 0.7500 0.7200 0.7500 106,816 +0.00(+0.00%)
Sep 14, 2012 0.7400 0.7500 0.7300 0.7500 301,510 +0.01(+1.35%)
Sep 13, 2012 0.7500 0.7600 0.7200 0.7400 352,143 -0.01(-1.33%)
Sep 12, 2012 0.7300 0.7500 0.7100 0.7500 395,879 +0.03(+4.17%)
Sep 11, 2012 0.7600 0.7800 0.7000 0.7200 498,682 +0.07(+10.77%)
Sep 10, 2012 0.6600 0.6700 0.6500 0.6500 78,312 +0.00(+0.00%)
Sep 07, 2012 0.6400 0.6500 0.6400 0.6500 159,050 +0.01(+1.56%)
Sep 06, 2012 0.6500 0.6600 0.6400 0.6400 378,948 +0.00(+0.00%)
Sep 05, 2012 0.6500 0.6500 0.6300 0.6400 124,800 -0.01(-1.54%)
Sep 04, 2012 0.6600 0.6600 0.6500 0.6500 118,040 -0.01(-1.52%)
Aug 31, 2012 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Aug 30, 2012 0.6700 0.6700 0.6500 0.6500 168,880 -0.01(-1.52%)
Aug 29, 2012 0.6900 0.6900 0.6600 0.6600 343,677 +0.05(+8.20%)
Aug 27, 2012 0.6200 0.6200 0.6100 0.6100 6,632 +0.00(+0.00%)
Aug 24, 2012 0.6100 0.6100 0.6100 0.6100 15,198 +0.00(+0.00%)
Aug 23, 2012 0.6100 0.6100 0.6100 0.6100 12,622 +0.00(+0.00%)
Aug 22, 2012 0.6100 0.6100 0.6100 0.6100 14,500 +0.00(+0.00%)
Aug 21, 2012 0.6300 0.6500 0.6100 0.6100 42,500 +0.01(+1.67%)
Aug 20, 2012 0.5900 0.6100 0.5900 0.6000 724,656 +0.02(+3.45%)
Aug 17, 2012 0.5700 0.6100 0.5600 0.5800 96,941 +0.01(+1.75%)
Aug 16, 2012 0.5700 0.5800 0.5600 0.5700 284,809 +0.00(+0.00%)
Aug 15, 2012 0.5600 0.5700 0.5600 0.5700 352,586 +0.02(+3.64%)
Aug 14, 2012 0.5700 0.5700 0.5500 0.5500 17,488 +0.00(+0.00%)
Aug 13, 2012 0.6100 0.6100 0.5400 0.5500 229,399 -0.06(-9.84%)
Aug 11, 2012 0.6200 0.6200 0.6000 0.6100 109,030 +0.00(+0.00%)
Aug 10, 2012 0.6200 0.6200 0.6000 0.6100 109,030 -0.02(-3.17%)
Aug 09, 2012 0.5900 0.6500 0.5900 0.6300 235,985 +0.06(+10.53%)
Aug 08, 2012 0.5600 0.5700 0.5500 0.5700 36,200 +0.02(+3.64%)
Aug 07, 2012 0.5600 0.5600 0.5500 0.5500 33,625 -0.01(-1.79%)
Aug 03, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5600 0.5200 0.5600 338,350 +0.01(+1.82%)
Aug 01, 2012 0.5500 0.5600 0.5500 0.5500 83,674 +0.00(+0.00%)
Jul 31, 2012 0.5200 0.5600 0.5200 0.5500 166,000 -0.01(-1.79%)
Jul 30, 2012 0.5600 0.5700 0.5500 0.5600 80,098 +0.00(+0.00%)
Jul 27, 2012 0.5700 0.5700 0.5500 0.5600 116,691 +0.00(+0.00%)
Jul 26, 2012 0.5500 0.5800 0.5300 0.5600 103,500 +0.00(+0.00%)
Jul 25, 2012 0.5300 0.5600 0.5200 0.5600 157,700 +0.05(+9.80%)
Jul 24, 2012 0.5600 0.5600 0.5000 0.5100 243,800 -0.03(-5.56%)
Jul 23, 2012 0.5800 0.5800 0.5100 0.5400 182,000 -0.03(-5.26%)
Jul 20, 2012 0.5400 0.5700 0.5400 0.5700 184,100 +0.03(+5.56%)
Jul 19, 2012 0.5300 0.5600 0.5300 0.5400 370,700 +0.03(+5.88%)
Jul 18, 2012 0.5100 0.5300 0.5100 0.5100 849,725 +0.01(+2.00%)
Jul 17, 2012 0.5200 0.5200 0.4900 0.5000 2,328,799 -0.11(-18.03%)
Jul 16, 2012 0.6300 0.6300 0.6100 0.6100 148,432 -0.02(-3.17%)
Jul 13, 2012 0.6100 0.6300 0.6100 0.6300 106,150 +0.02(+3.28%)
Jul 12, 2012 0.6200 0.6200 0.5900 0.6100 164,400 -0.02(-3.17%)
Jul 11, 2012 0.6400 0.6400 0.6200 0.6300 123,562 +0.00(+0.00%)
Jul 10, 2012 0.6400 0.6400 0.6300 0.6300 121,500 -0.01(-1.56%)
Jul 09, 2012 0.6500 0.6600 0.6400 0.6400 242,379 -0.01(-1.54%)
Jul 06, 2012 0.6500 0.6500 0.6500 0.6500 112,950 -0.01(-1.52%)
Jul 05, 2012 0.6600 0.6600 0.6500 0.6600 213,000 +0.01(+1.54%)
Jul 04, 2012 0.6600 0.6600 0.6500 0.6500 59,100 -0.01(-1.52%)
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.