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, 2019 1.530 1.540 1.510 1.520 59,483 -0.02(-1.30%)
May 30, 2019 1.500 1.590 1.500 1.540 151,101 +0.05(+3.36%)
May 29, 2019 1.460 1.500 1.430 1.490 174,612 +0.04(+2.76%)
May 28, 2019 1.420 1.450 1.400 1.450 732,603 +0.02(+1.40%)
May 27, 2019 1.440 1.440 1.410 1.430 62,351 +0.02(+1.42%)
May 24, 2019 1.450 1.470 1.400 1.410 598,950 -0.03(-2.08%)
May 23, 2019 1.470 1.480 1.440 1.440 86,184 -0.02(-1.37%)
May 22, 2019 1.510 1.510 1.450 1.460 40,088 -0.02(-1.35%)
May 21, 2019 1.510 1.510 1.480 1.480 239,000 -0.03(-1.99%)
May 17, 2019 1.510 1.510 1.510 0 -0.02(-1.31%)
May 16, 2019 1.530 1.540 1.520 1.530 38,120 +0.00(+0.00%)
May 15, 2019 1.550 1.570 1.530 1.530 108,291 -0.02(-1.29%)
May 14, 2019 1.560 1.570 1.530 1.550 294,962 +0.00(+0.00%)
May 13, 2019 1.590 1.590 1.550 1.550 301,460 -0.08(-4.91%)
May 10, 2019 1.600 1.640 1.560 1.630 230,762 +0.01(+0.62%)
May 09, 2019 1.610 1.620 1.600 1.620 111,877 +0.00(+0.00%)
May 08, 2019 1.600 1.640 1.600 1.620 70,242 +0.01(+0.62%)
May 07, 2019 1.620 1.630 1.600 1.610 88,600 +0.00(+0.00%)
May 06, 2019 1.610 1.630 1.570 1.610 51,198 +0.01(+0.63%)
May 03, 2019 1.600 1.610 1.590 1.600 70,946 +0.02(+1.27%)
May 02, 2019 1.650 1.650 1.570 1.580 125,879 -0.05(-3.07%)
May 01, 2019 1.660 1.660 1.610 1.630 76,841 -0.04(-2.40%)
Apr 30, 2019 1.670 1.680 1.650 1.670 98,197 +0.01(+0.60%)
Apr 29, 2019 1.690 1.690 1.640 1.660 35,757 -0.01(-0.60%)
Apr 26, 2019 1.680 1.680 1.630 1.670 141,170 -0.01(-0.60%)
Apr 25, 2019 1.570 1.760 1.550 1.680 489,099 +0.10(+6.33%)
Apr 24, 2019 1.570 1.590 1.570 1.580 30,672 +0.00(+0.00%)
Apr 23, 2019 1.590 1.590 1.540 1.580 124,756 -0.01(-0.63%)
Apr 22, 2019 1.590 1.600 1.580 1.590 70,819 +0.00(+0.00%)
Apr 18, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Apr 17, 2019 1.580 1.590 1.550 1.550 73,242 -0.04(-2.52%)
Apr 16, 2019 1.600 1.600 1.560 1.590 34,816 +0.00(+0.00%)
Apr 15, 2019 1.580 1.620 1.570 1.590 197,656 -0.01(-0.63%)
Apr 12, 2019 1.620 1.620 1.600 1.600 129,339 -0.01(-0.62%)
Apr 11, 2019 1.620 1.620 1.600 1.610 68,473 +0.00(+0.00%)
Apr 10, 2019 1.610 1.610 1.570 1.610 53,976 +0.01(+0.63%)
Apr 09, 2019 1.610 1.620 1.600 1.600 69,635 -0.02(-1.23%)
Apr 08, 2019 1.580 1.630 1.580 1.620 125,346 +0.03(+1.89%)
Apr 05, 2019 1.540 1.590 1.540 1.590 108,010 +0.02(+1.27%)
Apr 04, 2019 1.530 1.570 1.530 1.570 49,054 +0.05(+3.29%)
Apr 03, 2019 1.520 1.530 1.500 1.520 92,714 +0.02(+1.33%)
Apr 02, 2019 1.510 1.520 1.500 1.500 222,247 -0.03(-1.96%)
Apr 01, 2019 1.550 1.560 1.530 1.530 144,448 -0.03(-1.92%)
Mar 29, 2019 1.610 1.610 1.540 1.560 186,653 -0.03(-1.89%)
Mar 28, 2019 1.620 1.620 1.570 1.590 269,553 -0.04(-2.45%)
Mar 27, 2019 1.620 1.630 1.610 1.630 186,049 -0.01(-0.61%)
Mar 26, 2019 1.650 1.650 1.630 1.640 134,308 +0.01(+0.61%)
Mar 25, 2019 1.640 1.650 1.630 1.630 56,923 -0.01(-0.61%)
Mar 22, 2019 1.650 1.650 1.630 1.640 637,801 +0.00(+0.00%)
Mar 21, 2019 1.690 1.700 1.630 1.640 406,934 -0.05(-2.96%)
Mar 20, 2019 1.720 1.730 1.680 1.690 205,995 -0.01(-0.59%)
Mar 19, 2019 1.690 1.730 1.690 1.700 404,490 +0.03(+1.80%)
Mar 18, 2019 1.680 1.700 1.650 1.670 371,150 +0.00(+0.00%)
Mar 15, 2019 1.670 1.710 1.630 1.670 11,094,488 +0.01(+0.60%)
Mar 14, 2019 1.650 1.670 1.640 1.660 241,187 +0.00(+0.00%)
Mar 13, 2019 1.650 1.670 1.620 1.660 1,635,513 +0.02(+1.22%)
Mar 12, 2019 1.670 1.680 1.630 1.640 724,332 -0.06(-3.53%)
Mar 11, 2019 1.660 1.700 1.650 1.700 914,059 +0.03(+1.80%)
Mar 08, 2019 1.650 1.670 1.630 1.670 290,300 +0.02(+1.21%)
Mar 07, 2019 1.640 1.660 1.630 1.650 257,260 -0.01(-0.60%)
Mar 06, 2019 1.650 1.660 1.630 1.660 974,215 +0.01(+0.61%)
Mar 05, 2019 1.650 1.680 1.650 1.650 702,951 -0.02(-1.20%)
Mar 04, 2019 1.650 1.670 1.640 1.670 273,851 +0.01(+0.60%)
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.