TMX group TMXmoney

Lucara Diamond Corp. (LUC)
Market: CDN Consolidated
$ 2.05
Jan 29, 2015, 7:07 PM EST
Change: -0.01 (-0.49%)
Volume: 922,870
Day Low
2.04
Day High
2.075
Company Chart
Detailed Quote
Open: 2.07 EPS: 0.24
High: 2.075 Ex-Div Date: 12/03/2014
Low: 2.04 Dividend: 0.060 
Prev. Close: 2.06 Yield: 1.932
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 379,369,079
Ask: 0.00 P/E Ratio: 8.400
Ask Size: 0 P/B Ratio: 2.440
Market Cap: 777,706,612 Exchange: TSX
Beta: 1.133 VWAP: 2.054955
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.05 N/A N/A 2.07 2.08 2.04 922.87 k 100% -0.01 -0.485% 01/29/2015 4:10 PM
TSX 2.05 2.04 2.06 2.04 2.07 2.04 358.27 k 38.82% -0.01 -0.485% 01/29/2015 4:00 PM
Alpha 2.06 N/A 2.06 2.07 2.07 2.04 63.10 k 6.84% 0.00 0.00% 01/29/2015 3:59 PM
TMX Select 2.04 N/A N/A 2.07 2.07 2.04 13.10 k 1.42% -0.02 -0.971% 01/29/2015 3:56 PM
Chi-X 2.06 N/A N/A 2.07 2.07 2.04 248.40 k 26.92% 0.02 0.980% 01/29/2015 3:59 PM
Omega 2.05 N/A N/A 2.06 2.07 2.05 13.30 k 1.44% -0.01 -0.485% 01/29/2015 3:59 PM
Pure 2.05 N/A N/A 2.07 2.07 2.04 52.20 k 5.66% -0.01 -0.485% 01/29/2015 3:59 PM
TriAct 2.06 N/A N/A 2.06 2.08 2.06 133.80 k 14.50% 0.00 0.00% 01/29/2015 3:55 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 900 0.10% 0.00 0.000% 01/29/2015 4:10 PM
CX2 2.05 N/A N/A 2.07 2.07 2.05 39.40 k 4.27% -0.01 -0.485% 01/29/2015 3:59 PM
LYNX 2.06 N/A N/A 2.06 2.06 2.06 400 0.04% 0.00 0.000% 01/29/2015 10:10 AM

All times are in ET.

News Headlines for Lucara Diamond Corp.
4:00 PM EST
December 31, 2014
Lucara Announces Corporate Staff Change - Marketwired
5:30 PM EST
December 22, 2014
Lucara Announces Decision on Mothae - Marketwired
5:30 PM EST
December 08, 2014
Lucara Diamond Corp. Provides Operating Outlook for 2015 - Marketwired
5:00 PM EST
November 28, 2014
Updated Share Capital and Voting Rights for Lucara - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 4:10 PM EST G 2.055 900 -0.01 ICX 013 013
01/29/2015 4:00 PM EST Q 2.05 38 -0.01 TSX 124 053
01/29/2015 4:00 PM EST Q 2.05 93 -0.01 TSX 124 072
01/29/2015 4:00 PM EST Q 2.05 1 -0.01 TSX 124 065
01/29/2015 4:00 PM EST Q 2.05 100 -0.01 TSX 053 124
01/29/2015 4:00 PM EST Q 2.05 4,400 -0.01 TSX 053 053
01/29/2015 4:00 PM EST Q 2.05 600 -0.01 TSX 053 053
01/29/2015 4:00 PM EST Q 2.05 900 -0.01 TSX 013 053
01/29/2015 4:00 PM EST Q 2.05 3,000 -0.01 TSX 053 053
01/29/2015 4:00 PM EST Q 2.05 2,600 -0.01 TSX 053 053
01/29/2015 4:00 PM EST Q 2.05 3,200 -0.01 TSX 079 053
01/29/2015 4:00 PM EST Q 2.05 2,900 -0.01 TSX 079 072
01/29/2015 4:00 PM EST Q 2.05 100 -0.01 TSX 079 065
01/29/2015 4:00 PM EST Q 2.05 3,600 -0.01 TSX 123 065
01/29/2015 4:00 PM EST Q 2.05 1,200 -0.01 TSX 053 053
01/29/2015 3:59 PM EST 2.05 300 -0.01 TSX 053 053
01/29/2015 3:59 PM EST 2.05 100 -0.01 TSX 053 053
01/29/2015 3:59 PM EST 2.06 100 0 CHIX 013 001
01/29/2015 3:59 PM EST 2.05 100 -0.01 TSX 053 053
01/29/2015 3:59 PM EST 2.06 200 0 CHIX 013 001
01/29/2015 3:59 PM EST 2.05 800 -0.01 TSX 053 001
01/29/2015 3:59 PM EST 2.06 100 0 CHIX 013 001
01/29/2015 3:59 PM EST 2.05 100 -0.01 CHIX 001 002
01/29/2015 3:59 PM EST E 2.05 40 -0.01 TSX 124 039
01/29/2015 3:59 PM EST 2.05 600 -0.01 TSX 053 002
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