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 )

0.3350 -0.0150 (-4.29%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 6, 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 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%)
May 01, 2012 1.030 1.030 0.9900 1.010 109,330 -0.01(-0.98%)
Apr 30, 2012 1.030 1.030 1.020 1.020 309,309 +0.01(+0.99%)
Apr 27, 2012 1.020 1.030 1.010 1.010 390,531 -0.02(-1.94%)
Apr 26, 2012 1.030 1.030 1.010 1.030 269,209 +0.00(+0.00%)
Apr 25, 2012 1.040 1.050 1.020 1.030 451,178 -0.01(-0.96%)
Apr 24, 2012 1.050 1.070 1.040 1.040 422,196 +0.00(+0.00%)
Apr 23, 2012 1.040 1.070 0.9800 1.040 1,367,174 +0.11(+11.83%)
Apr 20, 2012 0.9200 0.9300 0.9100 0.9300 711,930 +0.00(+0.00%)
Apr 19, 2012 0.9400 0.9500 0.9200 0.9300 533,452 -0.01(-1.06%)
Apr 18, 2012 0.9600 0.9600 0.9100 0.9400 131,855 -0.02(-2.08%)
Apr 17, 2012 0.9200 0.9700 0.9200 0.9600 122,700 +0.01(+1.05%)
Apr 16, 2012 0.9900 0.9900 0.9400 0.9500 117,274 -0.05(-5.00%)
Apr 13, 2012 1.020 1.020 0.9900 1.000 92,090 +0.00(+0.00%)
Apr 12, 2012 1.050 1.050 0.9800 1.000 412,282 -0.01(-0.99%)
Apr 11, 2012 1.000 1.030 1.000 1.010 55,182 +0.01(+1.00%)
Apr 10, 2012 1.010 1.030 0.9800 1.000 78,555 -0.01(-0.99%)
Apr 09, 2012 1.020 1.030 1.000 1.010 60,954 -0.02(-1.94%)
Apr 05, 2012 1.030 1.050 1.020 1.030 66,860 +0.00(+0.00%)
Apr 04, 2012 1.040 1.050 1.030 1.030 230,328 -0.02(-1.90%)
Apr 03, 2012 1.090 1.090 1.050 1.050 225,687 -0.05(-4.55%)
Apr 02, 2012 1.070 1.100 1.060 1.100 194,947 +0.03(+2.80%)
Mar 30, 2012 1.080 1.140 1.070 1.070 353,755 +0.01(+0.94%)
Mar 29, 2012 1.050 1.060 1.040 1.060 107,600 +0.01(+0.95%)
Mar 28, 2012 1.060 1.060 1.040 1.050 90,303 -0.02(-1.87%)
Mar 27, 2012 1.070 1.070 1.060 1.070 22,424 +0.00(+0.00%)
Mar 26, 2012 1.050 1.080 1.050 1.070 556,516 +0.02(+1.90%)
Mar 23, 2012 1.070 1.070 1.040 1.050 247,700 -0.01(-0.94%)
Mar 22, 2012 1.070 1.070 1.060 1.060 91,403 -0.01(-0.93%)
Mar 21, 2012 1.080 1.120 1.050 1.070 550,831 -0.03(-2.73%)
Mar 20, 2012 1.080 1.100 1.070 1.100 127,600 +0.02(+1.85%)
Mar 19, 2012 1.080 1.110 1.080 1.080 37,200 -0.02(-1.82%)
Mar 16, 2012 1.060 1.100 1.060 1.100 55,336 +0.04(+3.77%)
Mar 15, 2012 1.080 1.090 1.050 1.060 93,364 -0.03(-2.75%)
Mar 14, 2012 1.100 1.100 1.080 1.090 144,762 -0.04(-3.54%)
Mar 13, 2012 1.090 1.130 1.090 1.130 208,004 +0.03(+2.73%)
Mar 12, 2012 1.070 1.100 1.050 1.100 80,973 +0.06(+5.77%)
Mar 09, 2012 1.050 1.080 1.040 1.040 442,233 -0.02(-1.89%)
Mar 08, 2012 1.060 1.070 1.050 1.060 116,490 +0.00(+0.00%)
Mar 07, 2012 1.040 1.070 1.040 1.060 65,865 +0.01(+0.95%)
Mar 06, 2012 1.070 1.070 1.020 1.050 216,588 -0.05(-4.55%)
Mar 05, 2012 1.090 1.100 1.070 1.100 147,299 +0.04(+3.77%)
Mar 02, 2012 1.100 1.130 1.060 1.060 569,980 -0.04(-3.64%)
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.