TMX group TMXmoney

Lucara Diamond Corp. (LUC)
Market: CDN Consolidated
$ 2.27
Oct 31, 2014, 11:41 PM EDT
Change: 0.00 (0.00%)
Volume: 652,658
Day Low
2.21
Day High
2.31
Company Chart
Detailed Quote
Open: 2.29 EPS: 0.15
High: 2.31 Ex-Div Date: 06/04/2014
Low: 2.21 Dividend: 0.020 
Prev. Close: 2.27 Yield: 1.762
Bid: 0.00 Div. Frequency: Semi-Annual
Bid Size: 0 Shares Out.: 378,984,414
Ask: 0.00 P/E Ratio: 15.200
Ask Size: 0 P/B Ratio: 3.388
Market Cap: 860,294,620 Exchange: TSX
Beta: 1.076 VWAP: 2.253381
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.27 N/A N/A 2.29 2.31 2.21 652.65 k 100% 0.00 0.00% 10/31/2014 4:10 PM
TSX 2.28 2.25 2.28 2.29 2.30 2.21 275.45 k 42.21% 0.01 0.441% 10/31/2014 4:00 PM
Alpha 2.25 N/A N/A 2.26 2.28 2.22 30.60 k 4.69% -0.02 -0.881% 10/31/2014 3:59 PM
TMX Select 2.26 N/A N/A 2.22 2.28 2.22 3,000 0.46% -0.01 -0.441% 10/31/2014 3:59 PM
Chi-X 2.27 N/A N/A 2.25 2.31 2.21 111.70 k 17.11% -0.01 -0.439% 10/31/2014 3:59 PM
Omega 2.27 N/A N/A 2.23 2.27 2.22 7,100 1.09% -0.02 -0.873% 10/31/2014 3:58 PM
Pure 2.25 N/A N/A 2.28 2.28 2.22 22.40 k 3.43% -0.02 -0.881% 10/31/2014 3:59 PM
TriAct 2.26 N/A N/A 2.26 2.28 2.23 184.40 k 28.25% -0.03 -1.313% 10/31/2014 3:59 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 3,400 0.52% 0.00 0.000% 10/31/2014 4:10 PM
CX2 2.26 N/A N/A 2.24 2.28 2.24 14.60 k 2.24% -0.01 -0.441% 10/31/2014 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
10/31/2014 4:10 PM EDT G 2.2534 300 -0.02 ICX 013 013
10/31/2014 4:10 PM EDT G 2.2534 1,300 -0.02 ICX 013 013
10/31/2014 4:10 PM EDT G 2.2534 1,800 -0.02 ICX 013 013
10/31/2014 4:00 PM EDT Q 2.28 6,200 0.01 TSX 014 009
10/31/2014 4:00 PM EDT Q 2.28 1,200 0.01 TSX 014 079
10/31/2014 4:00 PM EDT Q 2.28 200 0.01 TSX 014 072
10/31/2014 4:00 PM EDT Q 2.28 1,100 0.01 TSX 014 001
10/31/2014 4:00 PM EDT Q 2.28 1,500 0.01 TSX 014 053
10/31/2014 3:59 PM EDT 2.27 100 0 CHIX 001 079
10/31/2014 3:59 PM EDT 2.26 100 -0.01 TSX 053 065
10/31/2014 3:59 PM EDT 2.26 100 -0.01 TSX 053 065
10/31/2014 3:59 PM EDT 2.26 500 -0.01 TSX 053 065
10/31/2014 3:59 PM EDT 2.26 100 -0.01 CHIX 001 001
10/31/2014 3:59 PM EDT 2.26 100 -0.01 CHIX 001 001
10/31/2014 3:59 PM EDT 2.26 100 -0.01 CHIX 001 001
10/31/2014 3:59 PM EDT 2.26 100 -0.01 CX2 015 001
10/31/2014 3:59 PM EDT 2.26 400 -0.01 CHIX 015 001
10/31/2014 3:59 PM EDT 2.26 100 -0.01 CHIX 015 001
10/31/2014 3:59 PM EDT 2.26 3,500 -0.01 CX2 001 001
10/31/2014 3:59 PM EDT 2.25 2,400 -0.02 TSX 002 001
10/31/2014 3:59 PM EDT E 2.26 95 -0.01 TSX 014 124
10/31/2014 3:59 PM EDT 2.26 100 -0.01 TSX 033 039
10/31/2014 3:59 PM EDT 2.25 100 -0.02 TSX 002 039
10/31/2014 3:59 PM EDT 2.25 200 -0.02 TSX 002 001
10/31/2014 3:59 PM EDT 2.25 100 -0.02 TSX 002 001
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