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

Lucero Energy Corp (TSV: PSH )

N/A 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 (%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 30, 2020 0.1400 0.1400 0.1400 0.1400 45,000 +0.01(+3.70%)
Jul 29, 2020 0.1350 0.1400 0.1300 0.1350 92,451 -0.01(-3.57%)
Jul 28, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Jul 27, 2020 0.1400 0.1400 0.1350 0.1350 14,170 -0.01(-3.57%)
Jul 24, 2020 0.1450 0.1450 0.1400 0.1400 86,499 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Jul 22, 2020 0.1500 0.1500 0.1350 0.1400 41,814 -0.01(-6.67%)
Jul 21, 2020 0.1400 0.1500 0.1400 0.1500 107,882 +0.01(+11.11%)
Jul 20, 2020 0.1400 0.1400 0.1350 0.1350 29,595 -0.01(-10.00%)
Jul 17, 2020 0.1500 0.1500 0.1500 130 +0.00(+0.00%)
Jul 16, 2020 0.1500 0.1500 0.1500 0.1500 11,003 +0.01(+3.45%)
Jul 15, 2020 0.1400 0.1450 0.1400 0.1450 84,779 +0.01(+11.54%)
Jul 14, 2020 0.1350 0.1350 0.1300 0.1300 73,495 -0.01(-7.14%)
Jul 13, 2020 0.1400 0.1400 0.1400 0.1400 23,271 +0.00(+0.00%)
Jul 10, 2020 0.1350 0.1400 0.1350 0.1400 60,500 +0.01(+7.69%)
Jul 09, 2020 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Jul 08, 2020 0.1300 0.1300 0.1200 0.1300 170,911 +0.00(+0.00%)
Jul 07, 2020 0.1400 0.1500 0.1250 0.1300 455,070 -0.01(-7.14%)
Jul 06, 2020 0.1650 0.1650 0.1400 0.1400 252,966 -0.02(-15.15%)
Jul 03, 2020 0.1600 0.1700 0.1600 0.1650 36,650 +0.00(+0.00%)
Jul 02, 2020 0.1700 0.1800 0.1650 0.1650 94,145 -0.01(-2.94%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 29, 2020 0.1650 0.1650 0.1650 0.1650 68,200 -0.01(-2.94%)
Jun 26, 2020 0.1700 0.1700 0.1700 0.1700 110,200 -0.00(-2.86%)
Jun 25, 2020 0.1700 0.1750 0.1700 0.1750 109,072 -0.01(-2.78%)
Jun 24, 2020 0.1750 0.1800 0.1750 0.1800 30,500 -0.02(-10.00%)
Jun 23, 2020 0.1800 0.2000 0.1750 0.2000 104,100 +0.03(+14.29%)
Jun 22, 2020 0.1750 0.1750 0.1750 0.1750 60,000 -0.01(-2.78%)
Jun 19, 2020 0.1750 0.1800 0.1750 0.1800 19,550 +0.01(+2.86%)
Jun 18, 2020 0.1750 0.1800 0.1700 0.1750 44,745 -0.01(-2.78%)
Jun 17, 2020 0.1800 0.1800 0.1750 0.1800 5,249 +0.00(+0.00%)
Jun 16, 2020 0.1800 0.1800 0.1800 0.1800 42,500 +0.01(+2.86%)
Jun 15, 2020 0.1850 0.1850 0.1700 0.1750 29,550 +0.00(+0.00%)
Jun 12, 2020 0.1700 0.1750 0.1700 0.1750 23,780 -0.01(-2.78%)
Jun 11, 2020 0.1850 0.1850 0.1700 0.1800 650,875 -0.01(-5.26%)
Jun 10, 2020 0.2000 0.2000 0.1900 0.1900 154,315 -0.01(-5.00%)
Jun 09, 2020 0.2000 0.2100 0.2000 0.2000 841,600 +0.00(+0.00%)
Jun 08, 2020 0.2150 0.2200 0.1900 0.2000 343,657 +0.00(+0.00%)
Jun 05, 2020 0.1850 0.2000 0.1850 0.2000 2,132,450 +0.02(+11.11%)
Jun 04, 2020 0.1750 0.1850 0.1750 0.1800 65,220 +0.00(+0.00%)
Jun 03, 2020 0.1900 0.1900 0.1650 0.1800 165,000 -0.01(-2.70%)
Jun 02, 2020 0.1750 0.1900 0.1750 0.1850 241,464 +0.01(+5.71%)
Jun 01, 2020 0.1750 0.1750 0.1650 0.1750 430,510 +0.01(+9.37%)
May 29, 2020 0.1650 0.1650 0.1600 0.1600 110,200 -0.01(-3.03%)
May 28, 2020 0.1650 0.1700 0.1600 0.1650 105,830 +0.02(+10.00%)
May 27, 2020 0.1650 0.1650 0.1500 0.1500 62,520 +0.00(+0.00%)
May 26, 2020 0.1550 0.1650 0.1500 0.1500 118,825 -0.01(-6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 19,949 +0.00(+0.00%)
May 22, 2020 0.1500 0.1650 0.1500 0.1600 210,000 +0.01(+6.67%)
May 21, 2020 0.1500 0.1500 0.1500 0.1500 104,550 -0.01(-3.23%)
May 20, 2020 0.1500 0.1700 0.1500 0.1550 282,800 +0.01(+6.90%)
May 19, 2020 0.1350 0.1500 0.1350 0.1450 626,120 +0.01(+11.54%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 14, 2020 0.1200 0.1300 0.1200 0.1200 46,999 -0.01(-6.25%)
May 13, 2020 0.1350 0.1350 0.1250 0.1280 33,000 -0.00(-1.54%)
May 12, 2020 0.1300 0.1300 0.1300 0.1300 18,500 +0.00(+0.00%)
May 11, 2020 0.1350 0.1350 0.1300 0.1300 93,000 -0.01(-3.70%)
May 08, 2020 0.1400 0.1400 0.1300 0.1350 95,000 +0.00(+0.00%)
May 07, 2020 0.1350 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
May 06, 2020 0.1300 0.1350 0.1300 0.1350 377,871 +0.01(+3.85%)
May 05, 2020 0.1200 0.1400 0.1200 0.1300 1,537,759 +0.02(+18.18%)
May 04, 2020 0.1200 0.1250 0.1100 0.1100 142,700 -0.01(-8.33%)
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.