TMX group TMXmoney

Lucara Diamond Corp. (LUC)
Market: CDN Consolidated
$ 2.19
Oct 22, 2014, 8:24 PM EDT
Change: -0.17 (-7.20%)
Volume: 1,210,806
Day Low
2.11
Day High
2.40
Company Chart
Detailed Quote
Open: 2.40 EPS: 0.15
High: 2.40 Ex-Div Date: 06/04/2014
Low: 2.11 Dividend: 0.020 
Prev. Close: 2.36 Yield: 1.695
Bid: 2.18 Div. Frequency: Semi-Annual
Bid Size: 1,000 Shares Out.: 378,984,414
Ask: 2.20 P/E Ratio: 15.200
Ask Size: 7,200 P/B Ratio: 3.221
Market Cap: 829,975,867 Exchange: TSX
Beta: 1.045 VWAP: 2.234722
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.19 2.18 2.20 2.40 2.40 2.11 1.21 m 100% -0.17 -7.203% 10/22/2014 4:10 PM
TSX 2.19 2.18 2.20 2.40 2.40 2.11 701.80 k 57.96% -0.17 -7.203% 10/22/2014 4:00 PM
Alpha 2.19 N/A N/A 2.39 2.40 2.12 136.90 k 11.31% -0.17 -7.203% 10/22/2014 3:59 PM
TMX Select 2.18 N/A N/A 2.35 2.35 2.13 11.30 k 0.93% -0.18 -7.627% 10/22/2014 3:59 PM
Chi-X 2.18 N/A N/A 2.39 2.40 2.11 190.50 k 15.73% -0.16 -6.838% 10/22/2014 3:58 PM
Omega 2.18 N/A N/A 2.38 2.40 2.12 15.00 k 1.24% -0.15 -6.438% 10/22/2014 3:59 PM
Pure 2.18 N/A N/A 2.39 2.40 2.13 32.60 k 2.69% -0.16 -6.838% 10/22/2014 3:56 PM
TriAct 2.18 N/A N/A 2.40 2.40 2.12 87.00 k 7.19% -0.16 -6.638% 10/22/2014 3:58 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 2,200 0.18% 0.00 0.000% 10/22/2014 4:10 PM
CX2 2.20 N/A N/A 2.38 2.40 2.12 33.50 k 2.77% -0.14 -5.983% 10/22/2014 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
10/22/2014 4:10 PM EDT G 2.2347 200 -0.13 ICX 013 013
10/22/2014 4:10 PM EDT G 2.2347 2,000 -0.13 ICX 013 013
10/22/2014 4:00 PM EDT Q 2.19 100 -0.17 TSX 015 007
10/22/2014 4:00 PM EDT Q 2.19 6,700 -0.17 TSX 053 007
10/22/2014 4:00 PM EDT Q 2.19 800 -0.17 TSX 053 007
10/22/2014 4:00 PM EDT Q 2.19 1,200 -0.17 TSX 053 053
10/22/2014 4:00 PM EDT Q 2.19 1,200 -0.17 TSX 053 053
10/22/2014 4:00 PM EDT Q 2.19 2,200 -0.17 TSX 001 007
10/22/2014 4:00 PM EDT Q 2.19 2,000 -0.17 TSX 099 007
10/22/2014 4:00 PM EDT Q 2.19 7,200 -0.17 TSX 079 007
10/22/2014 3:59 PM EDT 2.19 2,600 -0.17 TSX 053 053
10/22/2014 3:59 PM EDT 2.19 400 -0.17 TSX 053 053
10/22/2014 3:59 PM EDT 2.19 100 -0.17 TSX 053 053
10/22/2014 3:59 PM EDT 2.19 100 -0.17 TSX 053 053
10/22/2014 3:59 PM EDT 2.20 100 -0.16 CX2 080 001
10/22/2014 3:59 PM EDT 2.20 100 -0.16 TSX 039 039
10/22/2014 3:59 PM EDT 2.20 100 -0.16 TSX 039 039
10/22/2014 3:59 PM EDT 2.19 200 -0.17 TSX 053 013
10/22/2014 3:59 PM EDT 2.19 100 -0.17 TSX 053 039
10/22/2014 3:59 PM EDT 2.19 1,000 -0.17 TSX 053 039
10/22/2014 3:59 PM EDT 2.19 800 -0.17 TSX 053 013
10/22/2014 3:59 PM EDT 2.19 200 -0.17 ALPHA 039 039
10/22/2014 3:59 PM EDT 2.19 100 -0.17 CX2 053 079
10/22/2014 3:59 PM EDT 2.19 900 -0.17 TSX 053 079
10/22/2014 3:59 PM EDT 2.19 1,900 -0.17 TSX 053 101
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