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 )

0.3400 +0.0200 (+6.25%)
Streaming Delayed Price Updated: 3:38 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 (%)
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%)
Sep 01, 2016 3.700 4.010 3.610 3.940 1,676,227 +0.34(+9.44%)
Aug 31, 2016 3.700 3.730 3.550 3.600 1,103,614 -0.57(-13.67%)
Aug 30, 2016 4.290 4.290 4.120 4.170 641,069 -0.12(-2.80%)
Aug 29, 2016 4.340 4.340 4.260 4.290 544,293 -0.06(-1.38%)
Aug 26, 2016 4.250 4.350 4.240 4.350 594,501 +0.11(+2.59%)
Aug 25, 2016 4.220 4.320 4.210 4.240 309,016 +0.02(+0.47%)
Aug 24, 2016 4.330 4.330 4.210 4.220 348,269 -0.12(-2.76%)
Aug 23, 2016 4.330 4.345 4.300 4.340 530,195 +0.04(+0.93%)
Aug 22, 2016 4.330 4.350 4.290 4.300 846,309 -0.03(-0.69%)
Aug 19, 2016 4.350 4.350 4.290 4.330 225,962 -0.01(-0.23%)
Aug 18, 2016 4.390 4.390 4.320 4.340 305,661 -0.05(-1.14%)
Aug 17, 2016 4.350 4.390 4.260 4.390 659,235 +0.04(+0.92%)
Aug 16, 2016 4.190 4.370 4.190 4.350 667,029 +0.15(+3.57%)
Aug 15, 2016 4.180 4.220 4.160 4.200 527,619 +0.01(+0.24%)
Aug 12, 2016 4.170 4.200 4.170 4.190 276,847 +0.04(+0.96%)
Aug 11, 2016 4.210 4.220 4.140 4.150 851,301 -0.04(-0.95%)
Aug 10, 2016 4.170 4.220 4.160 4.190 693,534 +0.01(+0.24%)
Aug 09, 2016 4.140 4.200 4.130 4.180 499,703 +0.03(+0.72%)
Aug 08, 2016 4.200 4.220 4.110 4.150 788,078 -0.04(-0.95%)
Aug 05, 2016 4.290 4.290 4.170 4.190 986,150 +0.01(+0.24%)
Aug 04, 2016 4.250 4.260 4.130 4.180 816,041 -0.05(-1.18%)
Aug 03, 2016 4.270 4.380 4.200 4.230 1,429,290 -0.06(-1.40%)
Aug 02, 2016 4.030 4.290 4.020 4.290 1,347,339 +0.26(+6.45%)
Jul 29, 2016 4.030 4.030 4.030 0 +0.04(+1.00%)
Jul 28, 2016 3.860 4.000 3.860 3.990 772,525 +0.13(+3.37%)
Jul 27, 2016 3.880 3.880 3.800 3.860 1,037,915 -0.01(-0.26%)
Jul 26, 2016 3.740 3.870 3.720 3.870 1,256,203 +0.13(+3.48%)
Jul 25, 2016 3.790 3.790 3.720 3.740 369,846 -0.03(-0.80%)
Jul 22, 2016 3.710 3.770 3.710 3.770 436,117 +0.04(+1.07%)
Jul 21, 2016 3.650 3.740 3.630 3.730 1,076,963 +0.05(+1.36%)
Jul 20, 2016 3.720 3.740 3.620 3.680 1,274,759 -0.05(-1.34%)
Jul 19, 2016 3.470 3.790 3.450 3.730 1,303,099 +0.26(+7.49%)
Jul 18, 2016 3.510 3.510 3.450 3.470 141,557 -0.02(-0.57%)
Jul 15, 2016 3.610 3.610 3.470 3.490 588,045 -0.13(-3.59%)
Jul 14, 2016 3.540 3.650 3.530 3.620 751,381 +0.10(+2.84%)
Jul 13, 2016 3.540 3.580 3.480 3.520 1,250,840 +0.03(+0.86%)
Jul 12, 2016 3.430 3.490 3.420 3.490 754,449 +0.08(+2.35%)
Jul 11, 2016 3.330 3.450 3.300 3.410 869,995 +0.08(+2.40%)
Jul 08, 2016 3.330 3.300 3.330 570,318 +0.00(+0.00%)
Jul 07, 2016 3.380 3.380 3.310 3.330 663,777 -0.01(-0.30%)
Jul 05, 2016 3.350 3.400 3.330 3.340 1,162,457 -0.06(-1.76%)
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.