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 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
Nov 30, 2017 2.480 2.550 2.450 2.510 607,677 -0.01(-0.40%)
Nov 29, 2017 2.500 2.550 2.490 2.520 423,722 +0.04(+1.61%)
Nov 28, 2017 2.480 2.510 2.430 2.480 1,224,009 +0.02(+0.81%)
Nov 27, 2017 2.470 2.420 2.460 1,579,063 +0.00(+0.00%)
Nov 24, 2017 2.500 2.500 2.390 2.460 782,738 -0.02(-0.81%)
Nov 23, 2017 2.380 2.500 2.380 2.480 777,733 +0.10(+4.20%)
Nov 22, 2017 2.360 2.410 2.360 2.380 184,749 -0.01(-0.42%)
Nov 21, 2017 2.360 2.410 2.360 2.390 439,484 +0.00(+0.00%)
Nov 20, 2017 2.410 2.430 2.380 2.390 331,498 -0.06(-2.45%)
Nov 17, 2017 2.440 2.470 2.410 2.450 262,575 +0.02(+0.82%)
Nov 16, 2017 2.480 2.480 2.430 2.430 161,292 -0.06(-2.41%)
Nov 15, 2017 2.440 2.500 2.420 2.490 246,893 +0.04(+1.63%)
Nov 14, 2017 2.440 2.460 2.410 2.450 170,250 -0.02(-0.81%)
Nov 13, 2017 2.400 2.470 2.360 2.470 221,869 +0.03(+1.23%)
Nov 10, 2017 2.370 2.450 2.370 2.440 211,614 +0.07(+2.95%)
Nov 09, 2017 2.480 2.480 2.350 2.370 372,673 -0.10(-4.05%)
Nov 08, 2017 2.440 2.490 2.430 2.470 439,919 +0.09(+3.78%)
Nov 07, 2017 2.390 2.390 2.350 2.380 149,924 -0.01(-0.42%)
Nov 06, 2017 2.350 2.390 2.320 2.390 343,330 +0.07(+3.02%)
Nov 03, 2017 2.310 2.350 2.260 2.320 186,934 +0.03(+1.31%)
Nov 02, 2017 2.250 2.290 2.240 2.290 100,534 +0.04(+1.78%)
Nov 01, 2017 2.280 2.300 2.240 2.250 187,692 +0.00(+0.00%)
Oct 31, 2017 2.250 2.280 2.250 2.250 130,404 +0.01(+0.45%)
Oct 30, 2017 2.180 2.250 2.180 2.240 203,308 +0.03(+1.36%)
Oct 27, 2017 2.220 2.240 2.200 2.210 233,822 -0.01(-0.45%)
Oct 26, 2017 2.270 2.270 2.220 2.220 126,583 -0.08(-3.48%)
Oct 25, 2017 2.250 2.300 2.240 2.300 212,454 +0.05(+2.22%)
Oct 24, 2017 2.280 2.280 2.250 2.250 119,347 -0.03(-1.32%)
Oct 23, 2017 2.310 2.310 2.260 2.280 304,040 -0.04(-1.72%)
Oct 20, 2017 2.360 2.360 2.300 2.320 128,851 -0.03(-1.28%)
Oct 19, 2017 2.360 2.360 2.340 2.350 107,838 -0.04(-1.67%)
Oct 18, 2017 2.370 2.390 2.340 2.390 175,283 +0.00(+0.00%)
Oct 17, 2017 2.370 2.390 2.360 2.390 72,100 -0.01(-0.42%)
Oct 16, 2017 2.410 2.420 2.370 2.400 210,599 -0.01(-0.41%)
Oct 13, 2017 2.440 2.440 2.400 2.410 57,483 -0.01(-0.41%)
Oct 12, 2017 2.410 2.430 2.410 2.420 86,851 +0.01(+0.41%)
Oct 11, 2017 2.380 2.420 2.350 2.410 218,032 +0.03(+1.26%)
Oct 10, 2017 2.410 2.440 2.350 2.380 314,095 -0.04(-1.65%)
Oct 06, 2017 2.410 2.440 2.410 2.420 220,942 +0.01(+0.41%)
Oct 05, 2017 2.450 2.460 2.390 2.410 411,908 -0.04(-1.63%)
Oct 04, 2017 2.460 2.480 2.430 2.450 197,949 +0.02(+0.82%)
Oct 03, 2017 2.530 2.530 2.430 2.430 310,740 -0.09(-3.57%)
Oct 02, 2017 2.440 2.520 2.440 2.520 281,029 +0.10(+4.13%)
Sep 29, 2017 2.460 2.480 2.420 2.420 1,265,884 -0.01(-0.41%)
Sep 28, 2017 2.430 2.450 2.410 2.430 178,505 +0.00(+0.00%)
Sep 27, 2017 2.370 2.430 464,866 +0.01(+0.41%)
Sep 26, 2017 2.360 2.460 2.360 2.420 530,552 +0.12(+5.22%)
Sep 25, 2017 2.330 2.330 2.280 2.300 271,286 -0.04(-1.71%)
Sep 22, 2017 2.380 2.380 2.310 2.340 257,834 -0.02(-0.85%)
Sep 21, 2017 2.400 2.400 2.360 2.360 207,908 -0.04(-1.67%)
Sep 20, 2017 2.390 2.430 2.370 2.400 230,461 +0.02(+0.84%)
Sep 19, 2017 2.410 2.410 2.360 2.380 664,070 -0.06(-2.46%)
Sep 18, 2017 2.480 2.500 2.420 2.440 181,351 -0.04(-1.61%)
Sep 15, 2017 2.470 2.490 2.450 2.480 644,676 +0.03(+1.22%)
Sep 14, 2017 2.450 2.480 2.435 2.450 89,049 -0.02(-0.81%)
Sep 13, 2017 2.500 2.530 2.470 2.470 145,223 -0.04(-1.59%)
Sep 12, 2017 2.450 2.530 2.450 2.510 149,455 +0.08(+3.29%)
Sep 11, 2017 2.470 2.480 2.400 2.430 772,890 -0.05(-2.02%)
Sep 08, 2017 2.530 2.560 2.450 2.480 204,971 -0.05(-1.98%)
Sep 07, 2017 2.550 2.600 2.510 2.530 199,510 +0.01(+0.40%)
Sep 06, 2017 2.590 2.610 2.520 2.520 255,266 -0.05(-1.95%)
Sep 05, 2017 2.670 2.565 2.570 174,839 -0.14(-5.17%)
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.