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: 9:31 AM EDT, May 22, 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 (%)
Jan 31, 2013 0.6400 0.6500 0.6300 0.6500 71,000 +0.00(+0.00%)
Jan 30, 2013 0.6300 0.6500 0.6200 0.6500 33,000 +0.01(+1.56%)
Jan 29, 2013 0.6600 0.6600 0.6300 0.6400 67,545 -0.03(-4.48%)
Jan 28, 2013 0.6300 0.6700 0.6300 0.6700 50,151 +0.04(+6.35%)
Jan 25, 2013 0.6400 0.6500 0.6300 0.6300 20,104 +0.01(+1.61%)
Jan 24, 2013 0.6200 0.6300 0.6100 0.6200 460,040 -0.01(-1.59%)
Jan 23, 2013 0.6200 0.6500 0.6200 0.6300 18,000 +0.01(+1.61%)
Jan 22, 2013 0.6200 0.6200 0.6200 0.6200 51,015 -0.01(-1.59%)
Jan 21, 2013 0.6400 0.6400 0.6200 0.6300 40,500 -0.01(-1.56%)
Jan 18, 2013 0.6300 0.6500 0.6300 0.6400 50,940 -0.02(-3.03%)
Jan 17, 2013 0.6400 0.6600 0.6300 0.6600 35,769 -0.01(-1.49%)
Jan 16, 2013 0.6600 0.6700 0.6300 0.6700 63,444 +0.00(+0.00%)
Jan 15, 2013 0.6700 0.6700 0.6400 0.6700 47,475 -0.01(-1.47%)
Jan 14, 2013 0.6400 0.6800 0.6400 0.6800 81,100 +0.02(+3.03%)
Jan 11, 2013 0.6500 0.6600 0.6500 0.6600 64,088 +0.01(+1.54%)
Jan 10, 2013 0.6700 0.6700 0.6200 0.6500 176,504 -0.02(-2.99%)
Jan 09, 2013 0.6700 0.6800 0.6400 0.6700 92,801 +0.03(+4.69%)
Jan 08, 2013 0.6500 0.6700 0.6400 0.6400 98,300 +0.00(+0.00%)
Jan 07, 2013 0.6200 0.6400 0.6200 0.6400 12,145 +0.00(+0.00%)
Jan 04, 2013 0.6300 0.6400 0.6300 0.6400 5,841 -0.01(-1.54%)
Jan 03, 2013 0.6300 0.6800 0.6300 0.6500 173,502 +0.01(+1.56%)
Jan 02, 2013 0.6500 0.6500 0.6400 0.6400 16,882 -0.01(-1.54%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6200 0.6200 0.6200 0.6200 75,200 -0.01(-1.59%)
Dec 27, 2012 0.6200 0.6300 0.6200 0.6300 147,504 -0.01(-1.56%)
Dec 24, 2012 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Dec 21, 2012 0.6200 0.6200 0.6100 0.6100 104,191 -0.01(-1.61%)
Dec 20, 2012 0.6100 0.6300 0.6100 0.6200 217,960 +0.00(+0.00%)
Dec 19, 2012 0.6200 0.6200 0.6100 0.6200 34,200 +0.00(+0.00%)
Dec 18, 2012 0.6300 0.6300 0.6200 0.6200 159,730 -0.02(-3.13%)
Dec 17, 2012 0.6200 0.6400 0.6200 0.6400 329,826 +0.02(+3.23%)
Dec 14, 2012 0.6200 0.6300 0.6200 0.6200 94,000 -0.01(-1.59%)
Dec 13, 2012 0.6200 0.6300 0.6200 0.6300 227,218 +0.01(+1.61%)
Dec 12, 2012 0.6200 0.6300 0.6200 0.6200 132,755 +0.02(+3.33%)
Dec 11, 2012 0.6100 0.6100 0.6000 0.6000 32,100 -0.02(-3.23%)
Dec 10, 2012 0.6200 0.6300 0.6200 0.6200 18,082 -0.01(-1.59%)
Dec 07, 2012 0.6300 0.6300 0.6300 0.6300 60,610 -0.01(-1.56%)
Dec 06, 2012 0.6300 0.6400 0.6300 0.6400 42,490 +0.04(+6.67%)
Dec 05, 2012 0.5900 0.6000 0.5900 0.6000 57,971 +0.00(+0.00%)
Dec 04, 2012 0.5900 0.6000 0.5900 0.6000 60,104 -0.01(-1.64%)
Nov 30, 2012 0.6000 0.6100 0.5900 0.6100 147,408 +0.00(+0.00%)
Nov 29, 2012 0.6200 0.6200 0.6000 0.6100 121,391 -0.01(-1.61%)
Nov 28, 2012 0.6000 0.6400 0.5900 0.6200 163,844 -0.01(-1.59%)
Nov 27, 2012 0.6400 0.6600 0.6300 0.6300 101,206 +0.00(+0.00%)
Nov 26, 2012 0.6300 0.6300 0.6100 0.6300 59,518 +0.00(+0.00%)
Nov 24, 2012 0.6200 0.6500 0.6200 0.6300 92,500 +0.00(+0.00%)
Nov 23, 2012 0.6200 0.6500 0.6200 0.6300 92,500 +0.01(+1.61%)
Nov 22, 2012 0.6200 0.6200 0.6200 0.6200 1,600 +0.02(+3.33%)
Nov 21, 2012 0.6000 0.6200 0.6000 0.6000 44,047 -0.01(-1.64%)
Nov 20, 2012 0.6000 0.6100 0.6000 0.6100 68,000 -0.01(-1.61%)
Nov 19, 2012 0.5900 0.6200 0.5900 0.6200 6,345 +0.02(+3.33%)
Nov 16, 2012 0.5900 0.6100 0.5900 0.6000 37,563 -0.01(-1.64%)
Nov 15, 2012 0.6100 0.6100 0.6100 0.6100 37,300 +0.01(+1.67%)
Nov 14, 2012 0.5900 0.6000 0.5900 0.6000 188,844 +0.01(+1.69%)
Nov 13, 2012 0.5900 0.5900 0.5900 0.5900 4,000 -0.02(-3.28%)
Nov 12, 2012 0.6100 0.6100 0.6000 0.6100 202,579 -0.02(-3.17%)
Nov 09, 2012 0.6200 0.6300 0.6200 0.6300 109,266 +0.01(+1.61%)
Nov 08, 2012 0.6200 0.6400 0.6200 0.6200 55,413 +0.00(+0.00%)
Nov 07, 2012 0.6300 0.6300 0.6100 0.6200 17,496 -0.02(-3.13%)
Nov 06, 2012 0.6300 0.6400 0.6200 0.6400 49,300 +0.03(+4.92%)
Nov 05, 2012 0.6000 0.6200 0.6000 0.6100 14,555 +0.02(+3.39%)
Nov 02, 2012 0.6100 0.6100 0.5900 0.5900 54,330 -0.02(-3.28%)
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.