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 (%)
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%)
May 01, 2020 0.1200 0.1250 0.1200 0.1200 79,500 -0.01(-7.69%)
Apr 30, 2020 0.1200 0.1300 0.1200 0.1300 113,650 +0.01(+13.04%)
Apr 29, 2020 0.1300 0.1300 0.1100 0.1150 724,680 -0.01(-11.54%)
Apr 28, 2020 0.1300 0.1300 0.1300 0.1300 24,022 -0.01(-3.70%)
Apr 27, 2020 0.1300 0.1350 0.1250 0.1350 129,300 +0.01(+8.00%)
Apr 24, 2020 0.1250 0.1250 0.1250 0.1250 64,000 +0.00(+0.00%)
Apr 23, 2020 0.1350 0.1400 0.1250 0.1250 48,344 -0.01(-7.41%)
Apr 22, 2020 0.1300 0.1350 0.1250 0.1350 16,600 +0.01(+3.85%)
Apr 21, 2020 0.1250 0.1400 0.1250 0.1300 26,000 +0.01(+8.33%)
Apr 20, 2020 0.1300 0.1300 0.1200 0.1200 29,869 -0.01(-4.00%)
Apr 17, 2020 0.1350 0.1450 0.1250 0.1250 96,099 -0.01(-7.41%)
Apr 16, 2020 0.1400 0.1400 0.1300 0.1350 75,500 -0.01(-10.00%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 25,500 +0.00(+0.00%)
Apr 14, 2020 0.1450 0.1500 0.1400 0.1500 139,480 +0.00(+0.00%)
Apr 13, 2020 0.1350 0.1500 0.1350 0.1500 55,240 +0.01(+11.11%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Apr 08, 2020 0.1500 0.1500 0.1450 0.1500 162,999 +0.01(+3.45%)
Apr 07, 2020 0.1500 0.1500 0.1450 0.1450 80,600 -0.01(-3.33%)
Apr 06, 2020 0.1600 0.1650 0.1450 0.1500 264,660 +0.00(+0.00%)
Apr 03, 2020 0.1550 0.1600 0.1400 0.1500 379,565 +0.01(+7.14%)
Apr 02, 2020 0.1250 0.1500 0.1100 0.1400 1,332,310 +0.03(+27.27%)
Apr 01, 2020 0.1200 0.1200 0.1100 0.1100 73,500 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1200 0.1100 0.1100 604,980 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1350 0.1100 0.1100 118,000 +0.01(+4.76%)
Mar 27, 2020 0.1100 0.1400 0.1050 0.1050 793,572 +0.00(+5.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 41,500 -0.01(-9.09%)
Mar 25, 2020 0.1000 0.1200 0.0950 0.1100 843,109 +0.02(+22.22%)
Mar 24, 2020 0.1000 0.1100 0.0750 0.0900 468,293 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.1200 0.0800 0.0900 323,857 -0.01(-5.26%)
Mar 20, 2020 0.1200 0.1200 0.0950 0.0950 550,620 -0.01(-13.64%)
Mar 19, 2020 0.1000 0.1100 0.0950 0.1100 680,660 +0.03(+37.50%)
Mar 18, 2020 0.1450 0.1450 0.0800 0.0800 907,200 -0.04(-30.43%)
Mar 17, 2020 0.1300 0.1500 0.1150 0.1150 283,300 -0.02(-14.81%)
Mar 16, 2020 0.1600 0.1600 0.1300 0.1350 255,500 -0.02(-15.62%)
Mar 13, 2020 0.1750 0.1800 0.1550 0.1600 323,300 -0.01(-5.88%)
Mar 12, 2020 0.2300 0.2300 0.1500 0.1700 669,439 -0.05(-22.73%)
Mar 11, 2020 0.2800 0.3100 0.2050 0.2200 296,000 -0.06(-21.43%)
Mar 10, 2020 0.3100 0.3300 0.2800 0.2800 217,488 -0.01(-3.45%)
Mar 09, 2020 0.3300 0.3300 0.2850 0.2900 618,893 -0.13(-30.95%)
Mar 06, 2020 0.4500 0.4500 0.4200 0.4200 5,772,800 -0.03(-6.67%)
Mar 05, 2020 0.4500 0.4500 0.4500 0.4500 1,420 +0.02(+4.65%)
Mar 04, 2020 0.4300 0.4300 0.4200 0.4300 98,500 +0.00(+0.00%)
Mar 03, 2020 0.4300 0.4300 0.4300 0.4300 15,000 +0.00(+0.00%)
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.