Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 2:18 PM EDT, May 31, 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, 2016 3.370 3.375 3.260 3.260 459,686 -0.11(-3.26%)
Nov 29, 2016 3.360 3.390 3.320 3.370 223,510 +0.02(+0.60%)
Nov 28, 2016 3.320 3.350 3.290 3.350 3,195,995 +0.00(+0.00%)
Nov 25, 2016 3.390 3.390 3.340 3.350 155,270 -0.03(-0.89%)
Nov 24, 2016 3.420 3.450 3.370 3.380 205,306 -0.08(-2.31%)
Nov 23, 2016 3.450 3.510 3.410 3.460 495,428 +0.01(+0.29%)
Nov 22, 2016 3.420 3.460 3.400 3.450 378,855 +0.02(+0.58%)
Nov 21, 2016 3.580 3.580 3.400 3.430 590,363 -0.11(-3.11%)
Nov 18, 2016 3.540 3.540 3.480 3.540 328,442 +0.00(+0.00%)
Nov 17, 2016 3.560 3.570 3.480 3.540 760,623 +0.05(+1.43%)
Nov 16, 2016 3.570 3.570 3.450 3.490 685,444 -0.09(-2.51%)
Nov 15, 2016 3.440 3.590 3.440 3.580 827,003 +0.15(+4.37%)
Nov 14, 2016 3.340 3.450 3.340 3.430 892,709 +0.09(+2.69%)
Nov 11, 2016 3.300 3.360 3.265 3.340 965,005 +0.09(+2.77%)
Nov 10, 2016 3.430 3.200 3.250 870,863 -0.08(-2.40%)
Nov 09, 2016 3.590 3.590 3.330 3.330 1,394,514 -0.42(-11.20%)
Nov 08, 2016 3.750 3.810 3.710 3.750 414,432 +0.01(+0.27%)
Nov 07, 2016 3.720 3.750 3.700 3.740 568,868 +0.03(+0.81%)
Nov 04, 2016 3.750 3.760 3.680 3.710 350,748 -0.02(-0.54%)
Nov 03, 2016 3.710 3.750 3.700 3.730 280,861 +0.02(+0.54%)
Nov 02, 2016 3.780 3.840 3.690 3.710 472,318 -0.09(-2.37%)
Nov 01, 2016 3.830 3.900 3.800 3.800 644,734 +0.01(+0.26%)
Oct 31, 2016 3.950 3.970 3.790 3.790 639,285 -0.18(-4.53%)
Oct 28, 2016 3.960 4.010 3.950 3.970 341,323 -0.02(-0.50%)
Oct 27, 2016 3.930 4.020 3.900 3.990 328,146 +0.09(+2.31%)
Oct 26, 2016 4.050 4.110 3.865 3.900 1,080,706 -0.14(-3.47%)
Oct 25, 2016 4.100 4.120 4.010 4.040 690,412 -0.12(-2.88%)
Oct 24, 2016 4.140 4.190 4.140 4.160 451,464 -0.01(-0.24%)
Oct 21, 2016 4.120 4.200 4.120 4.170 394,047 +0.02(+0.48%)
Oct 20, 2016 4.130 4.210 4.115 4.150 615,463 +0.01(+0.24%)
Oct 19, 2016 4.130 4.170 4.120 4.140 399,608 -0.01(-0.24%)
Oct 18, 2016 3.950 4.180 3.930 4.150 1,020,993 +0.20(+5.06%)
Oct 17, 2016 3.930 3.970 3.920 3.950 310,287 +0.01(+0.25%)
Oct 14, 2016 3.930 3.960 3.900 3.940 238,199 +0.00(+0.00%)
Oct 13, 2016 3.880 3.960 3.860 3.940 308,489 +0.05(+1.29%)
Oct 12, 2016 3.910 3.950 3.890 3.890 361,057 -0.03(-0.77%)
Oct 11, 2016 3.900 3.950 3.880 3.920 289,235 -0.03(-0.76%)
Oct 07, 2016 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 06, 2016 3.930 3.960 3.910 3.950 247,300 +0.02(+0.51%)
Oct 05, 2016 3.840 3.950 3.830 3.930 598,974 +0.17(+4.52%)
Oct 04, 2016 3.910 3.940 3.730 3.760 681,306 -0.14(-3.59%)
Oct 03, 2016 3.930 3.960 3.870 3.900 358,559 -0.01(-0.26%)
Sep 30, 2016 3.940 3.950 3.900 3.910 336,030 -0.02(-0.51%)
Sep 29, 2016 3.940 3.970 3.930 3.930 454,873 +0.00(+0.00%)
Sep 28, 2016 3.950 3.950 3.880 3.930 699,416 -0.01(-0.25%)
Sep 27, 2016 3.940 3.990 3.920 3.940 599,042 -0.02(-0.51%)
Sep 26, 2016 3.950 3.980 3.950 3.960 244,006 -0.02(-0.50%)
Sep 23, 2016 3.980 4.000 3.920 3.980 417,866 -0.02(-0.50%)
Sep 22, 2016 4.020 4.020 3.980 4.000 397,794 -0.03(-0.74%)
Sep 21, 2016 4.000 4.030 3.970 4.030 576,254 +0.05(+1.26%)
Sep 20, 2016 3.990 4.000 3.960 3.980 671,959 +0.00(+0.00%)
Sep 19, 2016 3.990 4.010 3.950 3.980 540,939 +0.01(+0.25%)
Sep 16, 2016 3.980 4.020 3.955 3.970 1,260,685 -0.03(-0.75%)
Sep 15, 2016 3.990 4.010 3.960 4.000 352,689 +0.01(+0.25%)
Sep 14, 2016 4.070 4.090 3.950 3.990 585,221 -0.09(-2.21%)
Sep 13, 2016 4.120 4.130 4.040 4.080 368,769 -0.04(-0.97%)
Sep 12, 2016 3.980 4.130 3.950 4.120 326,208 +0.10(+2.49%)
Sep 09, 2016 4.060 4.060 3.970 4.020 321,988 -0.06(-1.47%)
Sep 08, 2016 4.070 4.140 4.040 4.080 569,105 +0.01(+0.25%)
Sep 07, 2016 3.930 4.070 3.910 4.070 787,737 +0.16(+4.09%)
Sep 06, 2016 3.880 3.940 3.870 3.910 484,599 +0.02(+0.51%)
Sep 02, 2016 3.890 3.890 3.890 0 -0.05(-1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.