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 )

0.3300 +0.0100 (+3.13%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 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 (%)
Jun 30, 2016 3.480 3.480 3.480 0 +0.13(+3.88%)
Jun 29, 2016 3.960 3.980 3.235 3.350 3,084,098 -0.57(-14.54%)
Jun 28, 2016 3.850 3.940 3.810 3.920 705,389 +0.19(+5.09%)
Jun 27, 2016 3.670 3.730 3.650 3.730 629,759 +0.03(+0.81%)
Jun 24, 2016 3.800 3.800 3.680 3.700 493,815 -0.10(-2.63%)
Jun 23, 2016 3.820 3.850 3.790 3.800 495,760 +0.00(+0.00%)
Jun 22, 2016 3.830 3.830 3.770 3.800 465,962 -0.04(-1.04%)
Jun 21, 2016 3.880 3.930 3.840 3.840 1,214,492 -0.06(-1.54%)
Jun 20, 2016 3.750 3.930 3.750 3.900 1,155,760 +0.18(+4.84%)
Jun 17, 2016 3.840 3.920 3.710 3.720 11,987,161 -0.17(-4.37%)
Jun 16, 2016 3.860 3.940 3.820 3.890 1,689,563 -0.20(-4.89%)
Jun 15, 2016 4.140 4.170 4.060 4.090 1,092,409 +0.00(+0.00%)
Jun 14, 2016 3.930 4.140 3.930 4.090 1,644,324 +0.24(+6.23%)
Jun 13, 2016 3.790 3.940 3.750 3.850 1,690,087 -0.11(-2.78%)
Jun 10, 2016 4.020 3.900 3.960 1,082,621 -0.12(-2.94%)
Jun 09, 2016 4.170 4.170 4.030 4.080 838,252 -0.15(-3.55%)
Jun 08, 2016 4.320 4.325 4.220 4.230 1,040,883 -0.12(-2.76%)
Jun 07, 2016 4.250 4.370 4.230 4.350 805,588 +0.10(+2.35%)
Jun 06, 2016 4.240 4.280 4.230 4.250 581,954 +0.00(+0.00%)
Jun 03, 2016 4.270 4.290 4.230 4.250 635,300 +0.03(+0.71%)
Jun 02, 2016 4.100 4.240 4.070 4.220 1,065,767 +0.09(+2.18%)
Jun 01, 2016 4.090 4.195 4.050 4.130 688,842 +0.05(+1.23%)
May 31, 2016 3.960 4.120 3.960 4.080 834,398 +0.08(+2.00%)
May 30, 2016 4.030 4.030 3.960 4.000 213,201 -0.03(-0.74%)
May 27, 2016 4.020 4.050 3.960 4.030 684,034 +0.01(+0.25%)
May 26, 2016 4.000 4.070 3.950 4.020 1,165,075 +0.04(+1.01%)
May 25, 2016 3.910 3.980 3.890 3.980 624,455 +0.07(+1.79%)
May 24, 2016 3.810 3.910 3.750 3.910 872,006 +0.12(+3.17%)
May 20, 2016 3.790 3.790 3.790 0 +0.06(+1.61%)
May 19, 2016 3.700 3.740 3.670 3.730 508,436 +0.03(+0.81%)
May 18, 2016 3.690 3.840 3.690 3.700 422,204 +0.00(+0.00%)
May 17, 2016 3.750 3.900 3.690 3.700 903,319 -0.10(-2.63%)
May 16, 2016 3.830 3.880 3.720 3.800 585,805 -0.07(-1.81%)
May 13, 2016 3.880 3.900 3.850 3.870 651,552 -0.07(-1.78%)
May 12, 2016 3.950 3.950 3.920 3.940 667,105 +0.00(+0.00%)
May 11, 2016 3.950 4.010 3.930 3.940 776,373 -0.03(-0.76%)
May 10, 2016 3.890 3.980 3.790 3.970 681,649 +0.07(+1.79%)
May 09, 2016 3.980 4.030 3.840 3.900 814,461 +0.12(+3.17%)
May 06, 2016 3.870 3.870 3.540 3.780 1,177,507 -0.08(-2.07%)
May 05, 2016 3.590 3.960 3.590 3.860 976,479 +0.37(+10.60%)
May 04, 2016 3.210 3.540 3.210 3.490 1,022,799 +0.29(+9.06%)
May 03, 2016 3.200 3.210 3.120 3.200 442,582 -0.02(-0.62%)
May 02, 2016 3.200 3.250 3.190 3.220 346,514 +0.02(+0.63%)
Apr 29, 2016 3.260 3.270 3.190 3.200 397,539 -0.08(-2.44%)
Apr 28, 2016 3.170 3.300 3.150 3.280 643,427 +0.09(+2.82%)
Apr 27, 2016 3.150 3.220 3.120 3.190 331,462 +0.05(+1.59%)
Apr 26, 2016 3.120 3.200 3.080 3.140 473,304 -0.02(-0.63%)
Apr 25, 2016 3.150 3.190 3.135 3.160 340,123 +0.01(+0.32%)
Apr 22, 2016 3.200 3.200 3.130 3.150 385,764 -0.05(-1.56%)
Apr 21, 2016 3.210 3.320 3.190 3.200 433,305 +0.00(+0.00%)
Apr 20, 2016 3.100 3.310 3.100 3.200 652,025 +0.12(+3.90%)
Apr 19, 2016 3.070 3.090 3.050 3.080 271,313 +0.04(+1.32%)
Apr 18, 2016 3.090 3.090 3.030 3.040 309,525 -0.08(-2.56%)
Apr 15, 2016 3.050 3.140 3.020 3.120 483,197 +0.05(+1.63%)
Apr 14, 2016 2.950 3.090 2.950 3.070 822,485 +0.17(+5.86%)
Apr 13, 2016 2.870 2.930 2.870 2.900 1,119,669 -0.01(-0.34%)
Apr 12, 2016 2.900 2.910 2.870 2.910 496,263 +0.01(+0.34%)
Apr 11, 2016 2.800 2.910 2.800 2.900 569,870 +0.09(+3.20%)
Apr 08, 2016 2.750 2.820 2.730 2.810 536,459 +0.05(+1.81%)
Apr 07, 2016 2.720 2.780 2.710 2.760 158,846 +0.00(+0.00%)
Apr 06, 2016 2.740 2.760 2.710 2.760 300,179 +0.00(+0.00%)
Apr 05, 2016 2.730 2.760 2.700 2.760 222,210 +0.00(+0.00%)
Apr 04, 2016 2.810 2.810 2.730 2.760 236,313 -0.04(-1.43%)
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.