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 (%)
Jul 31, 2018 2.210 2.280 2.190 2.240 245,393 +0.04(+1.82%)
Jul 30, 2018 2.200 2.220 2.190 2.200 93,751 -0.01(-0.45%)
Jul 27, 2018 2.190 2.210 2.170 2.210 311,502 +0.02(+0.91%)
Jul 26, 2018 2.190 2.220 2.180 2.190 120,831 -0.01(-0.45%)
Jul 25, 2018 2.200 2.220 2.170 2.200 355,169 -0.01(-0.45%)
Jul 24, 2018 2.180 2.230 2.160 2.210 379,197 +0.01(+0.45%)
Jul 23, 2018 2.130 2.220 2.130 2.200 462,024 +0.07(+3.29%)
Jul 20, 2018 2.110 2.160 2.110 2.130 312,317 +0.02(+0.95%)
Jul 19, 2018 2.130 2.130 2.100 2.110 121,131 -0.05(-2.31%)
Jul 18, 2018 2.120 2.160 2.090 2.160 235,850 +0.03(+1.41%)
Jul 17, 2018 2.110 2.140 2.080 2.130 165,141 +0.01(+0.47%)
Jul 16, 2018 2.080 2.120 2.060 2.120 417,883 +0.05(+2.42%)
Jul 13, 2018 2.070 2.050 2.070 151,934 +0.00(+0.00%)
Jul 12, 2018 2.100 2.060 2.070 239,295 -0.03(-1.43%)
Jul 11, 2018 2.120 2.150 2.080 2.100 355,678 -0.03(-1.41%)
Jul 10, 2018 2.150 2.160 2.100 2.130 152,153 -0.02(-0.93%)
Jul 09, 2018 2.170 2.170 2.100 2.150 407,360 -0.03(-1.38%)
Jul 06, 2018 2.190 2.130 2.180 382,560 -0.01(-0.46%)
Jul 05, 2018 2.120 2.200 2.120 2.190 316,498 +0.07(+3.30%)
Jul 04, 2018 2.080 2.120 2.070 2.120 143,699 +0.02(+0.95%)
Jul 03, 2018 2.110 2.120 2.050 2.100 342,206 -0.01(-0.47%)
Jun 29, 2018 2.110 2.110 2.110 0 +0.08(+3.94%)
Jun 28, 2018 2.030 2.030 2.000 2.030 505,554 +0.01(+0.50%)
Jun 27, 2018 2.050 2.060 2.020 2.020 347,732 -0.02(-0.98%)
Jun 26, 2018 2.110 2.110 2.020 2.040 515,441 -0.05(-2.39%)
Jun 25, 2018 2.200 2.200 2.090 2.090 382,776 -0.09(-4.13%)
Jun 22, 2018 2.170 2.180 2.130 2.180 356,357 +0.01(+0.46%)
Jun 21, 2018 2.180 2.180 2.140 2.170 343,144 -0.01(-0.46%)
Jun 20, 2018 2.250 2.270 2.160 2.180 789,304 -0.03(-1.36%)
Jun 19, 2018 2.260 2.270 2.210 2.210 444,033 -0.05(-2.21%)
Jun 18, 2018 2.150 2.310 2.140 2.260 864,388 +0.13(+6.10%)
Jun 15, 2018 2.190 2.130 2.130 910,638 -0.04(-1.84%)
Jun 14, 2018 2.170 2.190 2.150 2.170 634,330 -0.01(-0.46%)
Jun 13, 2018 2.140 2.190 2.130 2.180 486,516 +0.03(+1.40%)
Jun 12, 2018 2.080 2.150 2.070 2.150 608,129 +0.07(+3.37%)
Jun 11, 2018 2.080 2.090 2.050 2.080 248,381 +0.00(+0.00%)
Jun 08, 2018 2.050 2.080 2.050 2.080 165,550 +0.02(+0.97%)
Jun 07, 2018 2.050 2.080 2.040 2.060 286,370 -0.02(-0.96%)
Jun 06, 2018 2.080 2.080 96,007 +0.03(+1.46%)
Jun 05, 2018 2.040 2.060 2.030 2.050 280,461 +0.00(+0.00%)
Jun 04, 2018 2.040 2.060 2.035 2.050 199,090 -0.01(-0.49%)
Jun 01, 2018 2.040 2.060 2.030 2.060 110,656 +0.01(+0.49%)
May 31, 2018 2.030 2.050 2.030 2.050 345,851 +0.03(+1.49%)
May 30, 2018 2.030 2.060 2.020 2.020 790,099 -0.01(-0.49%)
May 29, 2018 2.040 2.070 2.030 2.030 423,082 -0.01(-0.49%)
May 28, 2018 2.120 2.120 2.040 2.040 127,570 -0.08(-3.77%)
May 25, 2018 2.110 2.140 2.110 2.120 221,130 +0.01(+0.47%)
May 24, 2018 2.080 2.125 2.080 2.110 220,300 +0.04(+1.93%)
May 23, 2018 2.070 2.090 2.050 2.070 62,560 -0.01(-0.48%)
May 22, 2018 2.050 2.125 2.040 2.080 323,896 +0.04(+1.96%)
May 18, 2018 2.040 2.040 2.040 0 +0.01(+0.49%)
May 17, 2018 2.050 2.050 2.010 2.030 174,249 -0.01(-0.49%)
May 16, 2018 2.060 2.060 2.040 2.040 147,617 -0.02(-0.97%)
May 15, 2018 2.050 2.070 2.010 2.060 343,165 -0.02(-0.96%)
May 14, 2018 2.020 2.080 2.020 2.080 284,710 +0.07(+3.48%)
May 11, 2018 2.070 2.090 2.010 2.010 325,367 -0.02(-0.99%)
May 10, 2018 2.020 2.030 2.000 2.030 135,674 +0.02(+1.00%)
May 09, 2018 2.030 2.060 2.010 2.010 438,464 -0.01(-0.50%)
May 08, 2018 2.070 2.075 2.010 2.020 407,972 -0.02(-0.98%)
May 07, 2018 2.090 2.090 2.030 2.040 247,856 -0.04(-1.92%)
May 04, 2018 2.070 2.080 2.050 2.080 112,372 +0.02(+0.97%)
May 03, 2018 2.040 2.070 2.020 2.060 60,411 +0.05(+2.49%)
May 02, 2018 2.040 2.050 2.010 2.010 144,800 -0.01(-0.50%)
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.