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: 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 (%)
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%)
May 01, 2014 1.900 1.950 1.900 1.930 322,176 +0.02(+1.05%)
Apr 30, 2014 1.840 1.910 1.840 1.910 202,483 +0.05(+2.69%)
Apr 29, 2014 1.840 1.860 1.840 1.860 191,282 +0.02(+1.09%)
Apr 28, 2014 1.850 1.880 1.830 1.840 357,997 -0.05(-2.65%)
Apr 25, 2014 1.900 1.910 1.880 1.890 92,884 -0.02(-1.05%)
Apr 24, 2014 1.900 1.915 1.870 1.910 275,825 -0.02(-1.04%)
Apr 23, 2014 1.910 1.940 1.910 1.930 135,920 -0.02(-1.03%)
Apr 22, 2014 1.900 1.950 1.900 1.950 160,955 +0.04(+2.09%)
Apr 21, 2014 1.870 1.920 1.850 1.910 172,560 +0.00(+0.00%)
Apr 17, 2014 1.910 1.910 1.910 0 -0.01(-0.52%)
Apr 16, 2014 1.870 1.920 1.870 1.920 281,869 +0.04(+2.13%)
Apr 15, 2014 1.850 1.900 1.790 1.880 419,560 -0.01(-0.53%)
Apr 14, 2014 1.900 1.910 1.850 1.890 523,210 -0.04(-2.07%)
Apr 11, 2014 1.980 1.980 1.930 1.930 1,017,945 -0.03(-1.53%)
Apr 10, 2014 1.970 1.980 1.930 1.960 423,134 +0.00(+0.00%)
Apr 09, 2014 1.940 1.980 1.910 1.960 820,485 +0.03(+1.55%)
Apr 08, 2014 1.870 1.930 1.870 1.930 750,789 +0.07(+3.76%)
Apr 07, 2014 1.880 1.885 1.830 1.860 168,692 -0.01(-0.53%)
Apr 04, 2014 1.860 1.870 1.840 1.870 261,200 +0.02(+1.08%)
Apr 03, 2014 1.900 1.900 1.840 1.850 540,859 +0.02(+1.09%)
Apr 02, 2014 1.830 1.880 1.810 1.830 440,399 +0.02(+1.10%)
Apr 01, 2014 1.800 1.820 1.800 1.810 86,641 +0.01(+0.56%)
Mar 31, 2014 1.780 1.810 1.780 1.800 155,676 +0.04(+2.27%)
Mar 28, 2014 1.810 1.820 1.750 1.760 487,775 -0.05(-2.76%)
Mar 27, 2014 1.780 1.820 1.760 1.810 293,446 +0.04(+2.26%)
Mar 26, 2014 1.730 1.800 1.730 1.770 529,520 +0.06(+3.51%)
Mar 25, 2014 1.690 1.740 1.670 1.710 700,205 +0.05(+3.01%)
Mar 24, 2014 1.660 1.670 1.625 1.660 351,927 +0.02(+1.22%)
Mar 21, 2014 1.670 1.690 1.600 1.640 329,901 -0.05(-2.96%)
Mar 20, 2014 1.660 1.690 1.660 1.690 216,172 +0.00(+0.00%)
Mar 19, 2014 1.690 1.690 1.670 1.690 73,119 +0.00(+0.00%)
Mar 18, 2014 1.690 1.700 1.690 1.690 118,667 +0.00(+0.00%)
Mar 17, 2014 1.690 1.700 1.690 1.690 199,757 -0.01(-0.59%)
Mar 14, 2014 1.710 1.710 1.690 1.700 1,001,412 +0.00(+0.00%)
Mar 13, 2014 1.700 1.710 1.690 1.700 406,033 -0.04(-2.30%)
Mar 12, 2014 1.710 1.740 1.700 1.740 112,265 +0.01(+0.58%)
Mar 11, 2014 1.740 1.740 1.705 1.730 110,961 -0.02(-1.14%)
Mar 10, 2014 1.700 1.750 1.680 1.750 249,538 +0.04(+2.34%)
Mar 07, 2014 1.700 1.710 1.680 1.710 525,283 +0.03(+1.79%)
Mar 06, 2014 1.710 1.720 1.660 1.680 776,396 -0.05(-2.89%)
Mar 05, 2014 1.700 1.750 1.700 1.730 345,883 +0.01(+0.58%)
Mar 04, 2014 1.680 1.740 1.675 1.720 531,829 +0.03(+1.78%)
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.