Lucero Energy Corp (TSV: PSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 1.280 | 1.300 | 1.280 | 1.290 | 9,300 | -0.03(-2.27%) |
| May 27, 2014 | 1.320 | 1.320 | 1.320 | 0 | -0.08(-5.71%) | |
| May 26, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 | +0.09(+6.87%) |
| May 23, 2014 | 1.310 | 1.310 | 1.310 | 1.310 | 6,900 | -0.01(-0.76%) |
| May 22, 2014 | 1.310 | 1.320 | 1.310 | 1.320 | 20,800 | +0.00(+0.00%) |
| May 16, 2014 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.08(+6.45%) |
| May 15, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 300 | -0.01(-0.80%) |
| May 14, 2014 | 1.320 | 1.320 | 1.250 | 1.250 | 18,985 | -0.11(-8.09%) |
| May 13, 2014 | 1.360 | 1.360 | 1.350 | 1.360 | 13,275 | -0.04(-2.86%) |
| May 08, 2014 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| May 07, 2014 | 1.420 | 1.420 | 1.420 | 1.420 | 700 | +0.02(+1.43%) |
| May 06, 2014 | 1.390 | 1.500 | 1.390 | 1.400 | 30,900 | +0.00(+0.00%) |
| May 05, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 700 | +0.00(+0.00%) |
| May 01, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |
| Apr 30, 2014 | 1.350 | 1.380 | 1.350 | 1.380 | 6,300 | +0.00(+0.00%) |
| Apr 29, 2014 | 1.310 | 1.380 | 1.310 | 1.380 | 14,100 | +0.05(+3.76%) |
| Apr 28, 2014 | 1.340 | 1.340 | 1.310 | 1.330 | 7,613 | -0.01(-0.75%) |
| Apr 25, 2014 | 1.340 | 1.340 | 1.340 | 1.340 | 10,000 | -0.06(-4.29%) |
| Apr 24, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 21,395 | +0.06(+4.48%) |
| Apr 23, 2014 | 1.360 | 1.360 | 1.340 | 1.340 | 70,767 | -0.03(-2.19%) |
| Apr 22, 2014 | 1.370 | 1.370 | 1.370 | 1.370 | 11,000 | +0.02(+1.48%) |
| Apr 17, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) |
| Apr 09, 2014 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Apr 08, 2014 | 1.350 | 1.400 | 1.350 | 1.400 | 1,108 | +0.00(+0.00%) |
| Apr 04, 2014 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Apr 03, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 34,000 | +0.03(+2.19%) |
| Apr 01, 2014 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.48%) | |
| Mar 25, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) |
| Mar 24, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.02(+1.45%) |
| Mar 21, 2014 | 1.400 | 1.400 | 1.380 | 1.380 | 21,000 | -0.02(-1.43%) |
| Mar 19, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) |
| Mar 18, 2014 | 1.370 | 1.400 | 1.370 | 1.390 | 8,100 | +0.05(+3.73%) |
| Mar 17, 2014 | 1.340 | 1.340 | 1.340 | 1.340 | 2,500 | +0.00(+0.00%) |
| Mar 13, 2014 | 1.340 | 1.340 | 1.340 | 0 | -0.06(-4.29%) | |
| Mar 07, 2014 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Mar 06, 2014 | 1.400 | 1.400 | 1.400 | 1.400 | 25,183 | +0.00(+0.00%) |
| Mar 05, 2014 | 1.350 | 1.400 | 1.350 | 1.400 | 727,100 | +0.05(+3.70%) |
| Mar 04, 2014 | 1.300 | 1.400 | 1.290 | 1.350 | 125,200 | +0.04(+3.05%) |
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.