TMX group TMXmoney

Lucara Diamond Corp. (LUC)
Market: CDN Consolidated
$ 2.07
Dec 18, 2014, 9:59 PM EST
Change: 0.065 (3.24%)
Volume: 807,131
Day Low
2.02
Day High
2.11
Company Chart
Detailed Quote
Open: 2.02 EPS: 0.15
High: 2.11 Ex-Div Date: 12/03/2014
Low: 2.02 Dividend: 0.060 
Prev. Close: 2.005 Yield: 1.980
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 379,369,079
Ask: 0.00 P/E Ratio: 8.200
Ask Size: 0 P/B Ratio: 2.620
Market Cap: 785,293,994 Exchange: TSX
Beta: 1.149 VWAP: 2.063847
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.07 N/A N/A 2.02 2.11 2.02 807.13 k 100% 0.07 3.242% 12/18/2014 4:00 PM
TSX 2.07 2.05 2.15 2.02 2.11 2.02 495.53 k 61.39% 0.05 2.475% 12/18/2014 4:00 PM
Alpha 2.10 N/A N/A 2.03 2.10 2.02 155.30 k 19.24% 0.08 3.960% 12/18/2014 3:59 PM
TMX Select 2.10 N/A N/A 2.05 2.10 2.04 10.40 k 1.29% 0.08 3.960% 12/18/2014 3:58 PM
Chi-X 2.10 N/A N/A 2.02 2.11 2.02 107.90 k 13.37% 0.10 5.000% 12/18/2014 3:59 PM
Omega 2.09 N/A N/A 2.03 2.09 2.03 14.30 k 1.77% 0.08 3.980% 12/18/2014 3:57 PM
Pure 2.10 N/A N/A 2.03 2.10 2.03 2,000 0.25% 0.09 4.478% 12/18/2014 3:58 PM
TriAct 2.09 N/A N/A 2.05 2.09 2.04 9,500 1.18% 0.08 3.990% 12/18/2014 3:47 PM
CX2 2.11 N/A N/A 2.05 2.11 2.04 12.20 k 1.51% 0.10 4.975% 12/18/2014 3:59 PM

All times are in ET.

News Headlines for Lucara Diamond Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:00 PM EST Q 2.07 200 0.07 TSX 072 001
12/18/2014 4:00 PM EST Q 2.07 100 0.07 TSX 079 001
12/18/2014 4:00 PM EST Q 2.07 200 0.07 TSX 072 001
12/18/2014 4:00 PM EST Q 2.07 100 0.07 TSX 079 001
12/18/2014 4:00 PM EST Q 2.07 1,300 0.07 TSX 079 001
12/18/2014 4:00 PM EST Q 2.07 100 0.07 TSX 001 001
12/18/2014 4:00 PM EST Q 2.07 200 0.07 TSX 072 001
12/18/2014 4:00 PM EST Q 2.07 5,000 0.07 TSX 036 001
12/18/2014 4:00 PM EST Q 2.07 2,400 0.07 TSX 079 001
12/18/2014 4:00 PM EST Q 2.07 1,300 0.07 TSX 001 001
12/18/2014 4:00 PM EST Q 2.07 2,000 0.07 TSX 099 001
12/18/2014 4:00 PM EST Q 2.07 2,000 0.07 TSX 001 001
12/18/2014 4:00 PM EST Q 2.07 1,600 0.07 TSX 053 001
12/18/2014 3:59 PM EST 2.11 100 0.11 CX2 123 001
12/18/2014 3:59 PM EST 2.10 100 0.10 CHIX 001 015
12/18/2014 3:59 PM EST E 2.10 72 0.10 TSX 124 015
12/18/2014 3:59 PM EST 2.10 100 0.10 CHIX 001 001
12/18/2014 3:59 PM EST 2.10 400 0.10 ALPHA 039 001
12/18/2014 3:59 PM EST 2.10 100 0.10 CHIX 001 039
12/18/2014 3:59 PM EST 2.11 800 0.11 CHIX 001 001
12/18/2014 3:59 PM EST 2.11 300 0.11 CHIX 001 001
12/18/2014 3:59 PM EST 2.10 100 0.10 CHIX 001 001
12/18/2014 3:59 PM EST 2.11 100 0.11 CHIX 001 001
12/18/2014 3:59 PM EST 2.11 400 0.11 CHIX 001 001
12/18/2014 3:59 PM EST 2.11 1,100 0.11 TSX 001 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia