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

Lucara Diamond Corp (TSX: LUC )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Jul 31, 2014 2.620 2.630 2.520 2.560 449,529 -0.09(-3.40%)
Jul 30, 2014 2.620 2.650 2.610 2.650 174,712 +0.00(+0.00%)
Jul 29, 2014 2.630 2.660 2.620 2.650 344,313 +0.02(+0.76%)
Jul 28, 2014 2.630 2.640 2.620 2.630 159,081 -0.03(-1.13%)
Jul 25, 2014 2.660 2.680 2.590 2.660 523,268 +0.00(+0.00%)
Jul 24, 2014 2.650 2.680 2.640 2.660 209,375 +0.02(+0.76%)
Jul 23, 2014 2.540 2.650 2.540 2.640 493,826 +0.07(+2.72%)
Jul 22, 2014 2.560 2.620 2.550 2.570 650,910 -0.05(-1.91%)
Jul 21, 2014 2.680 2.680 2.560 2.620 653,160 -0.09(-3.32%)
Jul 18, 2014 2.720 2.720 2.680 2.710 347,472 -0.02(-0.73%)
Jul 17, 2014 2.740 2.750 2.710 2.730 354,730 +0.01(+0.37%)
Jul 16, 2014 2.730 2.740 2.700 2.720 327,750 +0.00(+0.00%)
Jul 15, 2014 2.750 2.750 2.720 2.720 179,838 +0.00(+0.00%)
Jul 14, 2014 2.690 2.730 2.690 2.720 139,732 +0.03(+1.12%)
Jul 11, 2014 2.690 2.740 2.690 2.690 299,126 -0.05(-1.82%)
Jul 10, 2014 2.740 2.740 2.720 2.740 402,861 +0.00(+0.00%)
Jul 09, 2014 2.720 2.740 2.700 2.740 358,982 +0.01(+0.37%)
Jul 08, 2014 2.700 2.730 2.680 2.730 374,568 +0.01(+0.37%)
Jul 07, 2014 2.720 2.730 2.660 2.720 459,843 -0.03(-1.09%)
Jul 04, 2014 2.790 2.800 2.520 2.750 1,198,166 +0.00(+0.00%)
Jul 03, 2014 2.670 2.770 2.660 2.750 802,383 +0.11(+4.17%)
Jul 02, 2014 2.650 2.680 2.620 2.640 534,100 +0.05(+1.93%)
Jun 30, 2014 2.590 2.590 2.590 0 +0.00(+0.00%)
Jun 27, 2014 2.540 2.610 2.520 2.590 1,779,020 +0.07(+2.78%)
Jun 26, 2014 2.480 2.520 2.470 2.520 511,415 +0.08(+3.28%)
Jun 25, 2014 2.440 2.450 2.430 2.440 593,808 +0.03(+1.24%)
Jun 24, 2014 2.520 2.540 2.400 2.410 1,194,993 -0.02(-0.82%)
Jun 23, 2014 2.430 2.480 2.420 2.430 420,457 +0.11(+4.74%)
Jun 20, 2014 2.320 2.340 2.320 2.320 287,389 +0.00(+0.00%)
Jun 19, 2014 2.340 2.340 2.320 2.320 206,759 -0.03(-1.28%)
Jun 18, 2014 2.340 2.350 2.320 2.350 505,934 +0.05(+2.17%)
Jun 17, 2014 2.340 2.340 2.290 2.300 405,398 -0.05(-2.13%)
Jun 16, 2014 2.320 2.350 2.290 2.350 349,548 +0.04(+1.73%)
Jun 13, 2014 2.310 2.340 2.260 2.310 435,790 +0.03(+1.32%)
Jun 12, 2014 2.340 2.380 2.270 2.280 697,507 -0.03(-1.30%)
Jun 11, 2014 2.250 2.350 2.240 2.310 439,982 +0.07(+3.12%)
Jun 10, 2014 2.290 2.290 2.210 2.240 269,542 +0.03(+1.36%)
Jun 06, 2014 2.210 2.220 2.180 2.210 510,180 +0.01(+0.45%)
Jun 05, 2014 2.200 2.210 2.180 2.200 582,367 +0.02(+0.92%)
Jun 04, 2014 2.140 2.230 2.100 2.180 492,349 +0.06(+2.83%)
Jun 03, 2014 2.040 2.140 2.035 2.120 385,768 +0.09(+4.43%)
Jun 02, 2014 2.000 2.110 1.990 2.030 374,017 +0.03(+1.50%)
May 30, 2014 2.000 2.000 1.960 2.000 480,722 +0.00(+0.00%)
May 29, 2014 1.970 2.020 1.970 2.000 172,141 -0.02(-0.99%)
May 28, 2014 2.040 2.040 1.990 2.020 179,589 +0.00(+0.00%)
May 27, 2014 1.970 2.020 1.965 2.020 213,754 +0.02(+1.00%)
May 26, 2014 2.000 2.000 1.960 2.000 138,242 -0.01(-0.50%)
May 23, 2014 1.960 2.010 1.960 2.010 370,223 +0.01(+0.50%)
May 22, 2014 2.000 2.000 1.960 2.000 1,172,646 +0.01(+0.50%)
May 21, 2014 2.000 2.020 1.940 1.990 2,315,884 +0.12(+6.42%)
May 20, 2014 1.910 1.910 1.870 1.870 181,483 -0.02(-1.06%)
May 16, 2014 1.890 1.890 1.890 0 -0.02(-1.05%)
May 15, 2014 1.880 1.910 1.880 1.910 60,363 +0.03(+1.60%)
May 14, 2014 1.910 1.920 1.880 1.880 296,394 -0.05(-2.59%)
May 13, 2014 1.910 1.940 1.900 1.930 133,334 -0.01(-0.52%)
May 12, 2014 1.930 1.970 1.920 1.940 158,503 +0.01(+0.52%)
May 09, 2014 1.950 1.950 1.900 1.930 283,685 -0.04(-2.03%)
May 08, 2014 1.980 2.000 1.960 1.970 275,179 -0.03(-1.50%)
May 07, 2014 2.000 2.000 1.980 2.000 58,049 +0.00(+0.00%)
May 06, 2014 1.990 2.000 1.990 2.000 212,624 +0.03(+1.78%)
May 05, 2014 1.980 1.990 1.960 1.965 133,671 -0.01(-0.76%)
May 02, 2014 1.900 2.015 1.900 1.980 387,857 +0.05(+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.