Skip to main content

Lara Exploration Ltd (TSV: LRA )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.3200 0.3200 0.2950 0.3000 143,221 -0.01(-3.23%)
Apr 29, 2015 0.3100 0.3100 0.3050 0.3100 56,000 -0.01(-3.13%)
Apr 28, 2015 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Apr 27, 2015 0.3100 0.3300 0.3100 0.3200 13,000 +0.02(+4.92%)
Apr 24, 2015 0.3100 0.3750 0.3050 0.3050 37,500 -0.03(-7.58%)
Apr 23, 2015 0.3200 0.3300 0.3200 0.3300 1,000 +0.01(+3.13%)
Apr 22, 2015 0.3200 0.3200 0.3200 0.3200 11,394 +0.00(+0.00%)
Apr 21, 2015 0.3250 0.3300 0.3200 0.3200 29,900 -0.01(-1.54%)
Apr 17, 2015 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 16, 2015 0.3250 0.3250 0.3250 0.3250 4,383 +0.00(+0.00%)
Apr 14, 2015 0.3250 0.3250 0.3250 31 +0.00(+0.00%)
Apr 13, 2015 0.3250 0.3250 0.3250 0.3250 13,000 +0.00(+0.00%)
Apr 10, 2015 0.3300 0.3300 0.3250 0.3250 34,813 -0.01(-1.52%)
Apr 08, 2015 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Apr 06, 2015 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Apr 02, 2015 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Mar 30, 2015 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Mar 27, 2015 0.4050 0.4100 0.4050 0.4100 10,000 +0.04(+10.81%)
Mar 26, 2015 0.3750 0.3750 0.3700 0.3700 7,000 +0.01(+1.37%)
Mar 25, 2015 0.3700 0.3700 0.3600 0.3650 23,169 -0.02(-3.95%)
Mar 24, 2015 0.3800 0.3800 0.3800 0.3800 645 +0.01(+2.70%)
Mar 23, 2015 0.3950 0.3950 0.3700 0.3700 22,500 -0.08(-16.85%)
Mar 20, 2015 0.4200 0.4450 0.3700 0.4450 23,878 +0.03(+5.95%)
Mar 19, 2015 0.4000 0.4200 0.3900 0.4200 21,500 +0.02(+5.00%)
Mar 18, 2015 0.3950 0.4000 0.3650 0.4000 39,435 +0.00(+0.00%)
Mar 17, 2015 0.4100 0.4100 0.3900 0.4000 20,500 -0.01(-3.61%)
Mar 16, 2015 0.3900 0.4200 0.3900 0.4150 43,907 -0.01(-1.19%)
Mar 13, 2015 0.4200 0.4200 0.4200 0.4200 20,000 -0.01(-1.18%)
Mar 12, 2015 0.4000 0.4250 0.3900 0.4250 26,625 +0.02(+6.25%)
Mar 11, 2015 0.3900 0.4000 0.3650 0.4000 33,218 +0.01(+2.56%)
Mar 10, 2015 0.3800 0.3900 0.3800 0.3900 20,000 +0.01(+2.63%)
Mar 09, 2015 0.3800 0.3800 0.3800 0.3800 18,000 +0.02(+4.11%)
Mar 06, 2015 0.3800 0.3800 0.3650 0.3650 18,263 -0.01(-1.35%)
Mar 05, 2015 0.3700 0.3700 0.3700 0.3700 9,500 +0.00(+0.00%)
Mar 04, 2015 0.3750 0.3750 0.3700 0.3700 5,161 -0.01(-2.63%)
Mar 02, 2015 0.3800 0.3800 0.3800 300 +0.01(+1.33%)
Feb 27, 2015 0.3750 0.3750 0.3750 0.3750 6,000 +0.02(+4.17%)
Feb 26, 2015 0.3600 0.3600 0.3600 0.3600 4,500 +0.02(+4.35%)
Feb 25, 2015 0.3500 0.3500 0.3300 0.3450 29,482 -0.01(-2.82%)
Feb 24, 2015 0.3800 0.3800 0.3550 0.3550 36,067 -0.03(-6.58%)
Feb 23, 2015 0.3800 0.3800 0.3800 0.3800 2,918 -0.05(-11.63%)
Feb 20, 2015 0.4200 0.4300 0.4100 0.4300 25,275 +0.01(+2.38%)
Feb 19, 2015 0.4100 0.4200 0.3800 0.4200 42,073 +0.01(+2.44%)
Feb 18, 2015 0.4100 0.4150 0.3800 0.4100 36,400 +0.00(+0.00%)
Feb 17, 2015 0.4100 0.4100 0.3900 0.4100 25,500 +0.00(+0.00%)
Feb 13, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 12, 2015 0.4200 0.4200 0.3850 0.4000 42,359 -0.01(-2.44%)
Feb 11, 2015 0.4000 0.4100 0.3800 0.4100 29,000 +0.01(+2.50%)
Feb 10, 2015 0.4000 0.4000 0.3800 0.4000 33,125 +0.01(+2.56%)
Feb 09, 2015 0.3650 0.3900 0.3650 0.3900 24,525 +0.02(+5.41%)
Feb 06, 2015 0.3800 0.3800 0.3500 0.3700 125,609 -0.01(-1.33%)
Feb 05, 2015 0.3800 0.3800 0.3750 0.3750 10,600 -0.01(-1.32%)
Feb 04, 2015 0.3800 0.3800 0.3800 0.3800 7,800 -0.01(-2.56%)
Feb 03, 2015 0.3750 0.3900 0.3750 0.3900 10,315 +0.02(+4.00%)
Jan 30, 2015 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jan 29, 2015 0.3800 0.3850 0.3750 0.3750 9,000 -0.02(-3.85%)
Jan 28, 2015 0.4000 0.4300 0.3900 0.3900 134,738 -0.01(-1.27%)
Jan 27, 2015 0.3950 0.3950 0.3950 0.3950 15,000 +0.01(+1.28%)
Jan 26, 2015 0.3950 0.3950 0.3600 0.3900 43,000 -0.02(-6.02%)
Jan 23, 2015 0.4150 0.4150 0.4150 0.4150 20,750 +0.00(+0.00%)
Jan 22, 2015 0.4000 0.4150 0.3900 0.4150 45,797 +0.01(+3.75%)
Jan 21, 2015 0.3850 0.4000 0.3700 0.4000 41,000 +0.02(+3.90%)
Jan 20, 2015 0.4000 0.4000 0.3500 0.3850 104,500 -0.02(-6.10%)
Jan 19, 2015 0.4000 0.4100 0.4000 0.4100 18,500 +0.01(+2.50%)
Jan 16, 2015 0.4150 0.4200 0.3750 0.4000 72,076 -0.02(-4.76%)
Jan 15, 2015 0.4000 0.4200 0.3750 0.4200 27,372 +0.02(+5.00%)
Jan 14, 2015 0.4300 0.4300 0.3750 0.4000 29,000 -0.03(-6.98%)
Jan 13, 2015 0.4000 0.4300 0.4000 0.4300 21,035 +0.03(+7.50%)
Jan 12, 2015 0.3900 0.3900 0.3700 0.4000 52,612 +0.01(+1.27%)
Jan 09, 2015 0.3950 0.3950 0.3950 0.3950 1,950 -0.01(-3.66%)
Jan 06, 2015 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jan 02, 2015 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Dec 31, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 30, 2014 0.3500 0.3500 0.3450 0.3500 5,100 -0.01(-2.78%)
Dec 29, 2014 0.3600 0.3600 0.3350 0.3600 38,300 +0.00(+0.00%)
Dec 24, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 23, 2014 0.3500 0.3600 0.3500 0.3600 9,000 +0.01(+1.41%)
Dec 22, 2014 0.4000 0.4000 0.3500 0.3550 35,700 -0.05(-11.25%)
Dec 19, 2014 0.4000 0.4000 0.4000 0.4000 40,600 +0.00(+0.00%)
Dec 18, 2014 0.4000 0.4000 0.4000 0.4000 6,000 +0.05(+14.29%)
Dec 16, 2014 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Dec 15, 2014 0.4150 0.4200 0.4150 0.4200 2,000 -0.02(-3.45%)
Dec 12, 2014 0.3850 0.4350 0.3850 0.4350 7,050 +0.01(+1.16%)
Dec 11, 2014 0.3800 0.4350 0.3800 0.4300 22,550 +0.09(+24.64%)
Dec 10, 2014 0.3650 0.3650 0.3450 0.3450 68,500 -0.06(-13.75%)
Dec 09, 2014 0.3400 0.4000 0.3400 0.4000 11,059 +0.06(+17.65%)
Dec 08, 2014 0.3700 0.3700 0.3400 0.3400 9,429 -0.03(-8.11%)
Dec 05, 2014 0.3850 0.4000 0.3700 0.3700 22,500 +0.01(+1.37%)
Dec 04, 2014 0.3750 0.3750 0.3650 0.3650 5,000 -0.01(-1.35%)
Dec 03, 2014 0.3700 0.3700 0.3700 0.3700 17,250 +0.00(+0.00%)
Dec 02, 2014 0.3700 0.3700 0.3700 0.3700 7,331 -0.01(-1.33%)
Dec 01, 2014 0.3800 0.3800 0.3750 0.3750 12,800 -0.01(-1.32%)
Nov 28, 2014 0.3800 0.3800 0.3800 0.3800 2,506 +0.00(+0.00%)
Nov 27, 2014 0.3900 0.3900 0.3800 0.3800 10,000 -0.01(-1.30%)
Nov 26, 2014 0.3850 0.3850 0.3850 0.3850 1,800 -0.01(-2.53%)
Nov 25, 2014 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Nov 24, 2014 0.4000 0.4000 0.4000 0.4000 11,650 -0.01(-2.44%)
Nov 21, 2014 0.3900 0.4100 0.3850 0.4100 27,312 +0.02(+5.13%)
Nov 20, 2014 0.3900 0.3900 0.3900 0.3900 14,771 -0.01(-2.50%)
Nov 19, 2014 0.4000 0.4000 0.4000 0.4000 32,500 -0.01(-2.44%)
Nov 18, 2014 0.4200 0.4200 0.4050 0.4100 11,600 +0.02(+5.13%)
Nov 17, 2014 0.4250 0.4250 0.3900 0.3900 101,550 -0.09(-19.59%)
Nov 14, 2014 0.4900 0.4900 0.4850 0.4850 3,123 +0.02(+3.19%)
Nov 13, 2014 0.4750 0.4750 0.4700 0.4700 4,520 -0.02(-4.08%)
Nov 12, 2014 0.4600 0.4900 0.4050 0.4900 9,062 +0.07(+15.29%)
Nov 11, 2014 0.4200 0.4500 0.4200 0.4250 16,155 +0.02(+6.25%)
Nov 10, 2014 0.4000 0.4200 0.4000 0.4000 26,100 +0.03(+8.11%)
Nov 07, 2014 0.3550 0.4000 0.3550 0.3700 25,200 +0.02(+4.23%)
Nov 06, 2014 0.3900 0.3900 0.3550 0.3550 71,256 -0.04(-10.13%)
Nov 05, 2014 0.3900 0.4000 0.3900 0.3950 39,870 -0.01(-1.25%)
Nov 04, 2014 0.4500 0.4500 0.4000 0.4000 89,400 -0.05(-12.09%)
Nov 03, 2014 0.4600 0.4600 0.4550 0.4550 17,517 -0.04(-8.08%)
Oct 31, 2014 0.4700 0.4950 0.4700 0.4950 7,800 +0.04(+10.00%)
Oct 30, 2014 0.4500 0.4950 0.4500 0.4500 8,783 -0.02(-3.23%)
Oct 29, 2014 0.4600 0.4650 0.4600 0.4650 2,250 +0.01(+2.20%)
Oct 28, 2014 0.4850 0.4850 0.4550 0.4550 69,866 -0.04(-9.00%)
Oct 27, 2014 0.4950 0.5000 0.4950 0.5000 9,908 +0.00(+0.00%)
Oct 24, 2014 0.5000 0.5000 0.5000 0.5000 5,664 -0.01(-1.96%)
Oct 23, 2014 0.5100 0.5100 0.5000 0.5100 14,678 +0.01(+2.00%)
Oct 22, 2014 0.5400 0.5500 0.4950 0.5000 12,425 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5000 0.4750 0.5000 19,700 +0.02(+3.09%)
Oct 20, 2014 0.5300 0.5300 0.4750 0.4850 70,092 -0.05(-8.49%)
Oct 17, 2014 0.5400 0.5400 0.5300 0.5300 43,800 -0.01(-1.85%)
Oct 16, 2014 0.5400 0.5400 0.5400 0.5400 171,500 +0.00(+0.00%)
Oct 15, 2014 0.5400 0.5400 0.5200 0.5400 19,624 +0.01(+1.89%)
Oct 10, 2014 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Oct 09, 2014 0.5400 0.5400 0.5400 0.5400 51,500 -0.01(-1.82%)
Oct 08, 2014 0.5400 0.5500 0.5300 0.5500 10,625 +0.00(+0.00%)
Oct 07, 2014 0.5600 0.5600 0.5500 0.5500 13,462 -0.02(-3.51%)
Oct 06, 2014 0.5500 0.5700 0.5500 0.5700 8,173 -0.01(-1.72%)
Oct 03, 2014 0.5800 0.5800 0.5800 0.5800 10,889 -0.01(-1.69%)
Oct 02, 2014 0.6200 0.6200 0.5800 0.5900 15,000 -0.03(-4.84%)
Oct 01, 2014 0.6200 0.6200 0.6200 0.6200 9,349 -0.01(-1.59%)
Sep 30, 2014 0.6300 0.6300 0.6300 0.6300 800 -0.02(-3.08%)
Sep 29, 2014 0.6500 0.6500 0.6500 0.6500 3,000 +0.02(+3.17%)
Sep 26, 2014 0.6700 0.6700 0.6300 0.6300 12,200 -0.02(-3.08%)
Sep 25, 2014 0.6700 0.6700 0.6300 0.6500 16,225 -0.02(-2.99%)
Sep 24, 2014 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Sep 23, 2014 0.7000 0.7000 0.6700 0.7000 22,100 -0.01(-1.41%)
Sep 22, 2014 0.7100 0.7100 0.7100 0.7100 14,000 +0.00(+0.00%)
Sep 19, 2014 0.7200 0.7200 0.7100 0.7100 12,400 -0.01(-1.39%)
Sep 18, 2014 0.7200 0.7200 0.7200 0.7200 35,367 +0.00(+0.00%)
Sep 17, 2014 0.7200 0.7200 0.7200 0.7200 10,000 -0.02(-2.70%)
Sep 16, 2014 0.7300 0.7700 0.7300 0.7400 10,929 +0.01(+1.37%)
Sep 12, 2014 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Sep 11, 2014 0.7500 0.7500 0.7500 0.7500 9,305 +0.03(+4.17%)
Sep 10, 2014 0.7300 0.7200 0.7200 13,825 -0.01(-1.37%)
Sep 09, 2014 0.7400 0.7400 0.7300 0.7300 11,010 -0.02(-2.67%)
Sep 08, 2014 0.7400 0.7500 0.7400 0.7500 12,937 +0.01(+1.35%)
Sep 05, 2014 0.7500 0.7500 0.7400 0.7400 18,563 -0.01(-1.33%)
Sep 04, 2014 0.7400 0.7500 0.7400 0.7500 15,718 -0.01(-1.32%)
Sep 02, 2014 0.7600 0.7600 0.7600 450 +0.00(+0.00%)
Aug 28, 2014 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Aug 27, 2014 0.7700 0.7700 0.7700 0.7700 10,000 -0.01(-1.28%)
Aug 26, 2014 0.7600 0.7800 0.7600 0.7800 5,280 +0.02(+2.63%)
Aug 25, 2014 0.7800 0.8000 0.7600 0.7600 13,825 -0.08(-9.52%)
Aug 22, 2014 0.7600 0.8400 0.7500 0.8400 7,918 +0.09(+12.00%)
Aug 21, 2014 0.7400 0.7500 0.7400 0.7500 2,000 -0.04(-5.06%)
Aug 20, 2014 0.7900 0.7900 0.7900 0.7900 6,995 +0.05(+6.76%)
Aug 15, 2014 0.7400 0 -0.02(-2.63%)
Aug 14, 2014 0.7500 0.7600 0.7500 0.7600 2,300 +0.02(+2.70%)
Aug 13, 2014 0.7400 0.7400 0.7400 0.7400 1,300 -0.01(-1.33%)
Aug 12, 2014 0.7600 0.8000 0.7500 0.7500 61,975 -0.01(-1.32%)
Aug 11, 2014 0.7600 0.7700 0.7500 0.7600 43,750 -0.01(-1.30%)
Aug 08, 2014 0.7900 0.7900 0.7700 0.7700 7,910 -0.02(-2.53%)
Aug 06, 2014 0.7900 400 +0.04(+5.33%)
Aug 05, 2014 0.7300 0.7500 0.7300 0.7500 6,350 +0.01(+1.35%)
Aug 01, 2014 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Jul 30, 2014 0.7700 0 -0.03(-3.75%)
Jul 29, 2014 0.8000 0.8000 0.8000 0.8000 11,000 -0.02(-2.44%)
Jul 28, 2014 0.8200 0.8200 0.8200 0.8200 5,550 -0.01(-1.20%)
Jul 25, 2014 0.7400 0.8300 0.7100 0.8300 43,525 +0.10(+13.70%)
Jul 24, 2014 0.6800 0.7300 0.6800 0.7300 22,200 +0.06(+8.96%)
Jul 23, 2014 0.6800 0.6800 0.6700 0.6700 73,144 +0.01(+1.52%)
Jul 21, 2014 0.6600 0.6600 0 -0.02(-2.94%)
Jul 18, 2014 0.6700 0.6800 0.6700 0.6800 15,200 +0.02(+3.03%)
Jul 17, 2014 0.6700 0.6700 0.6500 0.6600 354,150 -0.01(-1.49%)
Jul 16, 2014 0.6700 0.6700 0.6700 0.6700 2,867 +0.00(+0.00%)
Jul 15, 2014 0.6700 0.6800 0.6700 0.6700 10,000 -0.02(-2.90%)
Jul 14, 2014 0.7000 0.7000 0.6900 0.6900 4,200 +0.00(+0.00%)
Jul 11, 2014 0.6900 0.7000 0.6900 0.6900 7,500 -0.03(-4.17%)
Jul 10, 2014 0.7200 0.7200 0.7200 0.7200 9,800 +0.03(+4.35%)
Jul 09, 2014 0.7400 0.7400 0.6800 0.6900 14,675 -0.04(-5.48%)
Jul 08, 2014 0.7300 0.7300 0.7300 0.7300 990 +0.03(+4.29%)
Jul 07, 2014 0.7400 0.7400 0.7000 0.7000 13,125 +0.00(+0.00%)
Jul 04, 2014 0.6800 0.7100 0.6800 0.7000 8,000 +0.03(+4.48%)
Jul 03, 2014 0.6800 0.7500 0.6600 0.6700 16,200 -0.07(-9.46%)
Jul 02, 2014 0.6900 0.7500 0.6900 0.7400 25,153 +0.00(+0.00%)
Jun 30, 2014 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jun 27, 2014 0.6900 0.7300 0.6900 0.7300 7,900 +0.04(+5.80%)
Jun 26, 2014 0.7400 0.7400 0.6900 0.6900 12,400 -0.06(-8.00%)
Jun 24, 2014 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Jun 23, 2014 0.7500 0.7700 0.7300 0.7500 19,093 -0.02(-2.60%)
Jun 20, 2014 0.7200 0.7700 0.7200 0.7700 17,563 +0.05(+6.94%)
Jun 19, 2014 0.7400 0.7500 0.7200 0.7200 32,228 +0.02(+2.86%)
Jun 18, 2014 0.7100 0.7200 0.7000 0.7000 34,575 +0.00(+0.00%)
Jun 17, 2014 0.7000 0.7000 0.7000 0.7000 2,000 +0.01(+1.45%)
Jun 16, 2014 0.7200 0.7200 0.6900 0.6900 19,100 -0.03(-4.17%)
Jun 13, 2014 0.7200 0.7200 0.7200 0.7200 14,625 +0.02(+2.86%)
Jun 10, 2014 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jun 06, 2014 0.7200 0.7200 0.7200 0.7200 5,500 +0.01(+1.41%)
Jun 05, 2014 0.6900 0.7200 0.6900 0.7100 44,000 +0.01(+1.43%)
Jun 04, 2014 0.7000 0.7200 0.7000 0.7000 41,489 +0.01(+1.45%)
Jun 03, 2014 0.7100 0.7100 0.6900 0.6900 20,915 -0.03(-4.17%)
Jun 02, 2014 0.7600 0.7600 0.7000 0.7200 39,325 -0.04(-5.26%)
May 30, 2014 0.7600 0.7600 0.7600 0.7600 9,076 -0.03(-3.80%)
May 28, 2014 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 27, 2014 0.7600 0.7900 0.7600 0.7900 15,784 +0.03(+3.95%)
May 26, 2014 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
May 23, 2014 0.7600 0.7600 0.7600 0.7600 27,100 +0.00(+0.00%)
May 22, 2014 0.7600 0.7600 0.7600 0.7600 10,132 +0.00(+0.00%)
May 21, 2014 0.7900 0.8000 0.7600 0.7600 30,596 -0.02(-2.56%)
May 20, 2014 0.7500 0.7800 0.7500 0.7800 6,000 -0.02(-2.50%)
May 16, 2014 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
May 15, 2014 0.7700 0.7700 0.7200 0.7200 30,625 -0.05(-6.49%)
May 14, 2014 0.7800 0.7900 0.7700 0.7700 34,956 +0.00(+0.00%)
May 13, 2014 0.7700 0.7700 0.7700 0.7700 1,000 +0.01(+1.32%)
May 12, 2014 0.7600 0.7600 0.7600 0.7600 1,300 -0.05(-6.17%)
May 08, 2014 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
May 07, 2014 0.7500 0.8200 0.7500 0.8200 5,100 +0.07(+9.33%)
May 06, 2014 0.8100 0.8100 0.7500 0.7500 24,857 -0.07(-8.54%)
May 05, 2014 0.7800 0.8200 0.7800 0.8200 8,389 +0.06(+7.89%)
May 02, 2014 0.8200 0.8200 0.7600 0.7600 15,260 -0.04(-5.00%)
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.