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 (%)
Jun 30, 2017 2.770 2.770 2.720 2.760 197,680 +0.02(+0.73%)
Jun 29, 2017 2.770 2.800 2.730 2.740 166,187 -0.03(-1.08%)
Jun 28, 2017 2.790 2.820 2.740 2.770 276,706 -0.01(-0.36%)
Jun 27, 2017 2.820 2.820 2.760 2.780 320,170 -0.01(-0.36%)
Jun 26, 2017 2.830 2.830 2.750 2.790 580,123 -0.02(-0.71%)
Jun 23, 2017 2.760 2.810 2.720 2.810 330,653 +0.05(+1.81%)
Jun 22, 2017 2.770 2.800 2.740 2.760 213,139 +0.02(+0.73%)
Jun 21, 2017 2.790 2.790 2.710 2.740 136,971 -0.03(-1.08%)
Jun 20, 2017 2.810 2.850 2.750 2.770 237,161 -0.03(-1.07%)
Jun 19, 2017 2.890 2.890 2.760 2.800 379,396 -0.12(-4.11%)
Jun 16, 2017 2.850 2.930 2.820 2.920 571,675 +0.11(+3.91%)
Jun 15, 2017 2.940 2.940 2.790 2.810 348,179 -0.16(-5.39%)
Jun 14, 2017 3.020 3.020 2.940 2.970 616,239 -0.04(-1.33%)
Jun 13, 2017 3.010 3.020 2.980 3.010 322,858 +0.01(+0.33%)
Jun 12, 2017 3.020 3.030 3.000 3.000 257,403 -0.01(-0.33%)
Jun 09, 2017 3.030 3.040 3.000 3.010 122,442 +0.00(+0.00%)
Jun 08, 2017 3.020 3.030 2.970 3.010 157,410 -0.02(-0.66%)
Jun 07, 2017 3.010 3.070 3.010 3.030 234,390 +0.00(+0.00%)
Jun 06, 2017 3.090 3.090 3.020 3.030 186,693 -0.08(-2.57%)
Jun 05, 2017 3.090 3.110 3.050 3.110 117,253 +0.01(+0.32%)
Jun 02, 2017 3.070 3.110 3.070 3.100 139,944 +0.05(+1.64%)
Jun 01, 2017 2.980 3.060 2.980 3.050 243,231 +0.05(+1.67%)
May 31, 2017 2.880 3.000 2.870 3.000 1,878,970 +0.09(+3.09%)
May 30, 2017 2.960 2.960 2.900 2.910 168,543 -0.04(-1.36%)
May 29, 2017 2.940 2.980 2.940 2.950 46,184 -0.02(-0.67%)
May 26, 2017 2.980 3.000 2.950 2.970 68,099 -0.01(-0.34%)
May 25, 2017 2.960 3.000 2.950 2.980 117,652 +0.03(+1.02%)
May 24, 2017 3.020 3.020 2.950 2.950 178,762 -0.05(-1.67%)
May 23, 2017 3.010 3.060 3.000 3.000 107,619 -0.01(-0.33%)
May 19, 2017 2.920 3.040 2.920 3.010 241,629 +0.11(+3.79%)
May 18, 2017 2.900 2.930 2.880 2.900 339,671 -0.02(-0.68%)
May 17, 2017 2.980 3.030 2.900 2.920 314,199 -0.07(-2.34%)
May 16, 2017 2.980 3.000 2.950 2.990 248,226 +0.02(+0.67%)
May 15, 2017 3.070 3.080 2.970 2.970 210,930 -0.10(-3.26%)
May 12, 2017 3.170 3.170 3.070 3.070 448,856 -0.10(-3.15%)
May 11, 2017 3.210 3.230 3.170 3.170 308,872 +0.00(+0.00%)
May 10, 2017 3.250 3.270 3.170 3.170 572,374 -0.06(-1.86%)
May 09, 2017 3.190 3.260 3.190 3.230 430,158 +0.07(+2.22%)
May 08, 2017 3.180 3.200 3.150 3.160 219,581 -0.02(-0.63%)
May 05, 2017 3.160 3.200 3.160 3.180 208,315 +0.05(+1.60%)
May 04, 2017 3.250 3.280 3.110 3.130 582,013 -0.08(-2.49%)
May 03, 2017 3.210 3.250 3.190 3.210 552,298 +0.03(+0.94%)
May 02, 2017 3.220 3.310 3.150 3.180 525,584 +0.05(+1.60%)
May 01, 2017 3.160 3.160 3.120 3.130 162,805 -0.02(-0.63%)
Apr 28, 2017 3.220 3.230 3.150 3.150 242,821 -0.02(-0.63%)
Apr 27, 2017 3.200 3.240 3.170 3.170 359,900 -0.06(-1.86%)
Apr 26, 2017 3.280 3.280 3.230 3.230 169,780 -0.06(-1.82%)
Apr 25, 2017 3.220 3.310 3.220 3.290 243,555 +0.07(+2.17%)
Apr 24, 2017 3.160 3.250 3.160 3.220 294,988 +0.08(+2.55%)
Apr 21, 2017 3.140 3.160 3.140 3.140 461,081 +0.00(+0.00%)
Apr 20, 2017 3.150 3.160 3.140 3.140 68,799 +0.00(+0.00%)
Apr 19, 2017 3.130 3.140 3.120 3.140 179,027 +0.01(+0.32%)
Apr 18, 2017 3.120 3.140 3.120 3.130 231,658 -0.01(-0.32%)
Apr 17, 2017 3.160 3.170 3.140 3.140 155,771 -0.01(-0.32%)
Apr 13, 2017 3.160 3.160 3.140 3.150 188,686 -0.01(-0.32%)
Apr 12, 2017 3.150 3.160 3.150 3.160 186,798 +0.01(+0.32%)
Apr 11, 2017 3.170 3.170 3.150 3.150 113,673 -0.01(-0.32%)
Apr 10, 2017 3.140 3.170 3.140 3.160 137,989 +0.00(+0.00%)
Apr 07, 2017 3.150 3.160 3.130 3.160 295,506 -0.01(-0.32%)
Apr 06, 2017 3.140 3.170 3.130 3.170 301,996 +0.02(+0.63%)
Apr 05, 2017 3.150 3.160 3.110 3.150 300,474 +0.00(+0.00%)
Apr 04, 2017 3.120 3.170 3.100 3.150 331,732 +0.03(+0.96%)
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.