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 )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 16, 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, 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%)
Apr 03, 2017 3.090 3.130 3.080 3.120 360,151 +0.03(+0.97%)
Mar 31, 2017 3.020 3.150 3.000 3.090 411,792 +0.07(+2.32%)
Mar 30, 2017 2.980 3.020 2.970 3.020 185,318 +0.02(+0.67%)
Mar 29, 2017 3.000 3.010 2.940 3.000 489,349 +0.00(+0.00%)
Mar 28, 2017 3.000 3.020 2.960 3.000 323,620 -0.01(-0.33%)
Mar 27, 2017 2.910 3.010 2.880 3.010 322,308 +0.11(+3.79%)
Mar 24, 2017 2.870 2.915 2.850 2.900 264,741 +0.05(+1.75%)
Mar 23, 2017 2.840 2.880 2.830 2.850 220,832 +0.00(+0.00%)
Mar 22, 2017 2.810 2.860 2.795 2.850 415,486 +0.03(+1.06%)
Mar 21, 2017 2.750 2.890 2.750 2.820 608,627 +0.07(+2.55%)
Mar 20, 2017 2.720 2.750 2.670 2.750 315,324 +0.07(+2.61%)
Mar 17, 2017 2.720 2.740 2.670 2.680 655,290 -0.03(-1.11%)
Mar 16, 2017 2.750 2.750 2.670 2.710 238,200 -0.02(-0.73%)
Mar 15, 2017 2.660 2.730 2.620 2.730 600,418 +0.06(+2.25%)
Mar 14, 2017 2.780 2.780 2.660 2.670 429,967 -0.12(-4.30%)
Mar 13, 2017 2.810 2.830 2.770 2.790 350,411 +0.00(+0.00%)
Mar 10, 2017 2.780 2.810 2.760 2.790 321,353 +0.05(+1.82%)
Mar 09, 2017 2.750 2.790 2.710 2.740 292,009 -0.01(-0.36%)
Mar 08, 2017 2.790 2.790 2.740 2.750 494,916 -0.05(-1.79%)
Mar 07, 2017 2.870 2.880 2.760 2.800 428,934 +0.02(+0.72%)
Mar 06, 2017 2.760 2.830 2.750 2.780 212,073 +0.00(+0.00%)
Mar 03, 2017 2.820 2.835 2.750 2.780 447,826 +0.02(+0.72%)
Mar 02, 2017 2.810 2.870 2.760 2.760 638,682 -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.