Lucero Energy Corp (TSV: PSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2015 | 1.040 | 1.170 | 1.040 | 1.160 | 3,629 | +0.06(+5.45%) |
| Feb 26, 2015 | 1.020 | 1.100 | 0.9800 | 1.100 | 16,000 | -0.20(-15.38%) |
| Feb 19, 2015 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Feb 18, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.10(+8.70%) |
| Feb 11, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
| Feb 05, 2015 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
| Feb 04, 2015 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | +0.01(+0.87%) |
| Feb 03, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 536 | -0.03(-2.54%) |
| Jan 27, 2015 | 1.180 | 1.180 | 1.180 | 32 | +0.03(+2.61%) | |
| Jan 23, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.10(-8.00%) | |
| Jan 21, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Jan 15, 2015 | 1.220 | 1.220 | 1.220 | 0 | +0.10(+8.93%) | |
| Jan 14, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 120 | +0.01(+0.90%) |
| Jan 12, 2015 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Jan 09, 2015 | 1.110 | 1.110 | 1.110 | 1.110 | 311 | -0.14(-11.20%) |
| Jan 07, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.10(+8.70%) | |
| Jan 06, 2015 | 1.180 | 1.180 | 1.150 | 1.150 | 6,045 | +0.08(+7.48%) |
| Jan 02, 2015 | 1.070 | 1.070 | 1.070 | 0 | -0.19(-15.08%) | |
| Dec 31, 2014 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.08%) | |
| Dec 30, 2014 | 1.300 | 1.300 | 1.300 | 1.300 | 1,600 | +0.10(+8.33%) |
| Dec 29, 2014 | 1.320 | 1.320 | 1.200 | 1.200 | 200 | -0.05(-4.00%) |
| Dec 23, 2014 | 1.250 | 1.250 | 1.250 | 0 | -0.13(-9.42%) | |
| Dec 22, 2014 | 1.250 | 1.380 | 1.250 | 1.380 | 23,600 | -0.01(-0.72%) |
| Dec 19, 2014 | 1.150 | 1.390 | 1.150 | 1.390 | 57,200 | +0.37(+36.27%) |
| Dec 18, 2014 | 1.400 | 1.400 | 0.9300 | 1.020 | 183,600 | -0.43(-29.66%) |
| Dec 17, 2014 | 1.370 | 1.450 | 1.370 | 1.450 | 18,495 | +0.19(+15.08%) |
| Dec 16, 2014 | 1.260 | 1.260 | 1.260 | 1.260 | 620 | -0.11(-8.03%) |
| Dec 11, 2014 | 1.370 | 1.370 | 1.370 | 0 | -0.63(-31.50%) | |
| Dec 08, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.90(+81.82%) | |
| Dec 05, 2014 | 1.000 | 1.000 | 1.100 | 23,032 | +0.10(+10.00%) | |
| Dec 04, 2014 | 1.050 | 1.050 | 1.000 | 1.000 | 108,373 | -0.01(-0.99%) |
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.
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.