Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucero Energy Corp (TSV: PSH )

0.6700 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 25, 2022 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 (%)
Oct 29, 2021 0.3650 0.3650 0.3400 0.3400 486,500 -0.03(-8.11%)
Oct 28, 2021 0.3900 0.3900 0.3600 0.3700 122,000 -0.02(-5.13%)
Oct 27, 2021 0.4000 0.4000 0.3900 0.3900 60,500 -0.03(-7.14%)
Oct 26, 2021 0.4000 0.4200 0.4000 0.4200 45,100 +0.01(+2.44%)
Oct 25, 2021 0.4000 0.4100 0.3700 0.4100 5,000 +0.01(+2.50%)
Oct 22, 2021 0.4000 0.4000 0.4000 0.4000 53,230 +0.01(+2.56%)
Oct 21, 2021 0.4000 0.4000 0.3900 0.3900 17,300 +0.00(+0.00%)
Oct 20, 2021 0.4000 0.4000 0.3700 0.3900 40,400 -0.03(-7.14%)
Oct 18, 2021 0.4200 0.4200 0.4200 20 -0.01(-2.33%)
Oct 15, 2021 0.4200 0.4350 0.4200 0.4300 62,600 +0.02(+4.88%)
Oct 14, 2021 0.4100 0.4150 0.4100 0.4100 78,540 +0.00(+0.00%)
Oct 13, 2021 0.4000 0.4100 0.4000 0.4100 239,000 +0.01(+2.50%)
Oct 12, 2021 0.4000 0.4000 0.3900 0.4000 48,548 +0.00(+0.00%)
Oct 08, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2021 0.3800 0.4000 0.3800 0.4000 66,520 +0.02(+5.26%)
Oct 06, 2021 0.3400 0.3800 0.3400 0.3800 135,343 +0.01(+2.70%)
Oct 05, 2021 0.3200 0.3700 0.3200 0.3700 306,457 +0.04(+12.12%)
Oct 04, 2021 0.3000 0.3300 0.3000 0.3300 38,200 +0.03(+10.00%)
Oct 01, 2021 0.2800 0.3000 0.2800 0.3000 71,200 +0.00(+0.00%)
Sep 30, 2021 0.2900 0.3000 0.2900 0.3000 7,400 -0.01(-3.23%)
Sep 29, 2021 0.3100 0.3100 0.3100 0.3100 13,000 -0.01(-3.13%)
Sep 28, 2021 0.3250 0.3300 0.3200 0.3200 177,000 -0.02(-4.48%)
Sep 27, 2021 0.2800 0.3400 0.2800 0.3350 174,260 +0.05(+19.64%)
Sep 24, 2021 0.2800 0.2800 0.2800 0.2800 81,000 +0.00(+0.00%)
Sep 23, 2021 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 22, 2021 0.2800 0.2800 0.2800 0.2800 522,500 +0.00(+0.00%)
Sep 21, 2021 0.2800 0.2800 0.2800 0.2800 17,500 +0.00(+0.00%)
Sep 17, 2021 0.2800 0.2800 0.2800 200 -0.02(-6.67%)
Sep 15, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Sep 14, 2021 0.2700 0.2700 0.2600 0.2600 59,500 -0.01(-3.70%)
Sep 13, 2021 0.2700 0.2700 0.2700 0.2700 43,000 +0.00(+0.00%)
Sep 10, 2021 0.2400 0.2700 0.2400 0.2700 14,603 +0.03(+12.50%)
Sep 09, 2021 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 08, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 07, 2021 0.2400 0.2400 0.2400 0.2400 49,200 +0.01(+4.35%)
Sep 03, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 02, 2021 0.2250 0.2250 0.2250 0.2250 8,000 -0.01(-6.25%)
Sep 01, 2021 0.2400 0.2400 0.2400 0.2400 5,500 +0.01(+4.35%)
Aug 31, 2021 0.2300 0.2400 0.2300 0.2300 372,300 -0.01(-6.12%)
Aug 30, 2021 0.2450 0.2450 0.2450 0.2450 68,000 +0.01(+2.08%)
Aug 27, 2021 0.2400 0.2400 0.2400 0.2400 50,000 -0.01(-2.04%)
Aug 25, 2021 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 24, 2021 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+2.17%)
Aug 23, 2021 0.2400 0.2400 0.2300 0.2300 52,000 +0.00(+0.00%)
Aug 20, 2021 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 55,300 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2300 0.2300 0.2300 225,500 +0.00(+0.00%)
Aug 17, 2021 0.2300 0.2300 0.2300 0.2300 91,000 +0.00(+0.00%)
Aug 16, 2021 0.2300 0.2300 0.2300 0.2300 69,510 +0.00(+0.00%)
Aug 13, 2021 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Aug 11, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 10, 2021 0.2200 0.2300 0.2200 0.2300 22,500 +0.01(+4.55%)
Aug 09, 2021 0.2450 0.2450 0.2200 0.2200 74,500 -0.03(-12.00%)
Aug 06, 2021 0.2800 0.2800 0.2300 0.2500 424,500 -0.03(-10.71%)
Aug 05, 2021 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Aug 04, 2021 0.2800 0.2800 0.2800 0.2800 12,000 -0.02(-6.67%)
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.