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 (%)
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%)
Jul 03, 2012 0.6800 0.6800 0.6500 0.6600 314,230 -0.02(-2.94%)
Jun 29, 2012 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Jun 28, 2012 0.6700 0.6700 0.6200 0.6300 135,879 -0.04(-5.97%)
Jun 27, 2012 0.6900 0.7000 0.6700 0.6700 169,140 -0.02(-2.90%)
Jun 26, 2012 0.6800 0.6900 0.6800 0.6900 44,100 +0.01(+1.47%)
Jun 25, 2012 0.6800 0.6800 0.6700 0.6800 96,000 -0.02(-2.86%)
Jun 22, 2012 0.7000 0.7000 0.6900 0.7000 150,519 +0.00(+0.00%)
Jun 21, 2012 0.7300 0.7300 0.7000 0.7000 214,025 -0.04(-5.41%)
Jun 20, 2012 0.7500 0.7500 0.7300 0.7400 97,131 +0.00(+0.00%)
Jun 19, 2012 0.7500 0.7600 0.7300 0.7400 261,500 -0.01(-1.33%)
Jun 18, 2012 0.7800 0.7800 0.7500 0.7500 187,051 -0.03(-3.85%)
Jun 15, 2012 0.8000 0.8000 0.7700 0.7800 54,900 +0.00(+0.00%)
Jun 14, 2012 0.7700 0.7900 0.7600 0.7800 99,045 +0.02(+2.63%)
Jun 13, 2012 0.7900 0.8000 0.7500 0.7600 424,130 -0.05(-6.17%)
Jun 12, 2012 0.8900 0.8900 0.7900 0.8100 2,190,498 -0.19(-19.00%)
Jun 11, 2012 1.020 1.020 1.000 1.000 463,071 +0.00(+0.00%)
Jun 08, 2012 1.000 1.010 0.9900 1.000 212,000 +0.01(+1.01%)
Jun 07, 2012 1.000 1.010 0.9900 0.9900 76,300 +0.00(+0.00%)
Jun 06, 2012 0.9700 1.000 0.9700 0.9900 158,479 +0.01(+1.02%)
Jun 05, 2012 1.000 1.000 0.9800 0.9800 97,166 -0.02(-2.00%)
Jun 04, 2012 1.020 1.020 0.9900 1.000 395,599 -0.02(-1.96%)
Jun 02, 2012 1.030 1.050 0.9800 1.020 692,020 +0.00(+0.00%)
Jun 01, 2012 1.030 1.050 0.9800 1.020 692,020 -0.01(-0.97%)
May 31, 2012 1.000 1.040 1.000 1.030 332,976 +0.03(+3.00%)
May 30, 2012 0.9900 1.030 0.9800 1.000 2,044,268 +0.00(+0.00%)
May 29, 2012 0.9900 1.000 0.9800 1.000 387,450 +0.01(+1.01%)
May 28, 2012 1.000 1.000 0.9800 0.9900 621,050 +0.01(+1.02%)
May 25, 2012 0.9700 1.000 0.9700 0.9800 297,295 +0.03(+3.16%)
May 24, 2012 0.9600 0.9700 0.9500 0.9500 100,880 -0.01(-1.04%)
May 23, 2012 0.9700 0.9700 0.9400 0.9600 422,800 -0.02(-2.04%)
May 22, 2012 1.000 1.000 0.9500 0.9800 403,870 -0.02(-2.00%)
May 18, 2012 1.000 1.000 1.000 0 +0.04(+4.17%)
May 17, 2012 0.9600 0.9700 0.9500 0.9600 115,985 -0.01(-1.03%)
May 16, 2012 1.030 1.030 0.9700 0.9700 259,132 -0.04(-3.96%)
May 15, 2012 1.050 1.050 1.010 1.010 117,650 -0.02(-1.94%)
May 14, 2012 1.040 1.040 1.020 1.030 302,795 +0.00(+0.00%)
May 11, 2012 1.050 1.060 1.030 1.030 292,612 -0.02(-1.90%)
May 10, 2012 1.050 1.060 1.030 1.050 292,853 +0.02(+1.94%)
May 09, 2012 1.020 1.040 1.000 1.030 247,049 +0.01(+0.98%)
May 08, 2012 1.070 1.110 1.020 1.020 1,549,438 +0.06(+6.25%)
May 07, 2012 0.9500 0.9600 0.9500 0.9600 83,305 +0.00(+0.00%)
May 04, 2012 0.9900 0.9900 0.9600 0.9600 156,595 -0.03(-3.03%)
May 03, 2012 0.9900 0.9900 0.9800 0.9900 221,994 +0.00(+0.00%)
May 02, 2012 1.010 1.010 0.9800 0.9900 204,510 -0.02(-1.98%)
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.