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

Lilis Energy Inc (NY: LLEX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2020 0.2590 0.2590 0.2590 0 +0.00(+0.00%)
Jun 26, 2020 0.2660 0.2730 0.2450 0.2590 7,395,700 -0.02(-7.83%)
Jun 25, 2020 0.2700 0.2923 0.2600 0.2810 8,807,876 -0.02(-6.77%)
Jun 24, 2020 0.3250 0.3415 0.2810 0.3014 16,810,694 -0.11(-26.49%)
Jun 23, 2020 0.2800 0.5900 0.2800 0.4100 119,368,376 +0.16(+64.00%)
Jun 22, 2020 0.2500 0.2600 0.2400 0.2500 3,179,368 +0.00(+1.67%)
Jun 19, 2020 0.2500 0.2520 0.2420 0.2459 1,661,400 +0.01(+2.46%)
Jun 18, 2020 0.2400 0.2470 0.2350 0.2400 2,468,344 -0.01(-4.00%)
Jun 17, 2020 0.2500 0.2600 0.2400 0.2500 2,560,133 -0.01(-4.07%)
Jun 16, 2020 0.2700 0.2720 0.2450 0.2606 6,259,604 +0.02(+6.80%)
Jun 15, 2020 0.2300 0.2589 0.2150 0.2440 7,696,708 +0.02(+7.44%)
Jun 12, 2020 0.2470 0.2470 0.2250 0.2271 3,189,500 +0.00(+0.89%)
Jun 11, 2020 0.2400 0.2400 0.2200 0.2251 3,444,629 -0.02(-9.96%)
Jun 10, 2020 0.2500 0.2700 0.2200 0.2500 9,050,930 -0.02(-7.41%)
Jun 09, 2020 0.3100 0.3300 0.2500 0.2700 19,035,880 -0.07(-20.59%)
Jun 08, 2020 0.2600 0.3440 0.2290 0.3400 46,712,708 +0.12(+54.62%)
Jun 05, 2020 0.2100 0.2233 0.1990 0.2199 13,222,900 +0.03(+16.29%)
Jun 04, 2020 0.1800 0.1891 0.1790 0.1891 1,681,953 -0.00(-1.20%)
Jun 03, 2020 0.1800 0.1925 0.1771 0.1914 2,099,345 +0.01(+6.93%)
Jun 02, 2020 0.1755 0.1846 0.1755 0.1790 1,774,077 +0.00(+1.07%)
Jun 01, 2020 0.1770 0.1805 0.1601 0.1771 1,607,222 -0.00(-1.94%)
May 29, 2020 0.1850 0.1850 0.1750 0.1806 2,077,100 +0.00(+0.33%)
May 28, 2020 0.1626 0.1849 0.1626 0.1800 2,263,528 -0.00(-1.10%)
May 27, 2020 0.1806 0.1830 0.1800 0.1820 1,828,390 -0.00(-0.33%)
May 26, 2020 0.1830 0.1860 0.1802 0.1826 1,975,902 +0.00(+0.33%)
May 22, 2020 0.1825 0.1870 0.1800 0.1820 1,328,800 -0.00(-1.25%)
May 21, 2020 0.1810 0.1880 0.1810 0.1843 1,232,435 -0.00(-0.97%)
May 20, 2020 0.1860 0.1861 0.1780 0.1861 2,596,614 +0.00(+2.03%)
May 19, 2020 0.1940 0.1940 0.1818 0.1824 2,104,098 -0.01(-5.74%)
May 18, 2020 0.1995 0.2049 0.1830 0.1935 4,905,656 +0.00(+0.78%)
May 15, 2020 0.1800 0.1950 0.1730 0.1920 6,020,000 +0.01(+8.29%)
May 14, 2020 0.1799 0.1799 0.1700 0.1773 1,276,647 -0.00(-1.01%)
May 13, 2020 0.1830 0.1850 0.1700 0.1791 3,266,327 -0.01(-3.29%)
May 12, 2020 0.1900 0.1900 0.1831 0.1852 1,973,637 +0.00(+0.05%)
May 11, 2020 0.1950 0.1950 0.1801 0.1851 3,186,510 -0.01(-2.68%)
May 08, 2020 0.1998 0.1998 0.1850 0.1902 2,513,700 +0.00(+0.79%)
May 07, 2020 0.1950 0.1960 0.1870 0.1887 2,651,750 -0.01(-5.03%)
May 06, 2020 0.2000 0.2000 0.1870 0.1987 3,872,308 -0.00(-0.65%)
May 05, 2020 0.2000 0.2100 0.2000 0.2000 7,981,611 +0.00(+1.01%)
May 04, 2020 0.2322 0.2322 0.1906 0.1980 5,227,518 -0.01(-4.81%)
May 01, 2020 0.2350 0.2500 0.2001 0.2080 11,048,400 -0.02(-9.57%)
Apr 30, 2020 0.2170 0.2600 0.2020 0.2300 18,003,688 +0.02(+9.52%)
Apr 29, 2020 0.2000 0.2100 0.1900 0.2100 8,625,976 +0.02(+10.53%)
Apr 28, 2020 0.1800 0.1940 0.1800 0.1900 4,873,043 +0.00(+1.93%)
Apr 27, 2020 0.1930 0.1940 0.1760 0.1864 7,435,425 -0.01(-6.80%)
Apr 24, 2020 0.2400 0.2800 0.1920 0.2000 26,266,200 +0.01(+5.26%)
Apr 23, 2020 0.1900 0.2070 0.1750 0.1900 14,724,216 +0.02(+14.32%)
Apr 22, 2020 0.1682 0.1735 0.1590 0.1662 9,157,958 -0.01(-3.37%)
Apr 21, 2020 0.1690 0.1750 0.1615 0.1720 1,921,942 +0.00(+1.18%)
Apr 20, 2020 0.1700 0.1800 0.1700 0.1700 2,331,516 -0.01(-5.50%)
Apr 17, 2020 0.1774 0.2090 0.1680 0.1799 6,895,000 +0.01(+6.83%)
Apr 16, 2020 0.1700 0.1751 0.1680 0.1684 1,010,700 -0.00(-1.98%)
Apr 15, 2020 0.1700 0.1749 0.1685 0.1718 663,758 -0.00(-0.92%)
Apr 14, 2020 0.1800 0.1800 0.1707 0.1734 1,285,015 +0.00(+1.58%)
Apr 13, 2020 0.1712 0.1800 0.1650 0.1707 2,957,129 +0.01(+4.72%)
Apr 09, 2020 0.1700 0.1850 0.1630 0.1630 2,842,700 -0.00(-1.21%)
Apr 08, 2020 0.1680 0.1680 0.1600 0.1650 1,183,307 +0.00(+0.61%)
Apr 07, 2020 0.1775 0.1775 0.1640 0.1640 893,672 -0.01(-3.53%)
Apr 06, 2020 0.1700 0.1700 0.1700 0.1700 744,985 -0.00(-2.24%)
Apr 03, 2020 0.1800 0.1800 0.1690 0.1739 1,332,100 +0.00(+0.64%)
Apr 02, 2020 0.1717 0.2050 0.1680 0.1728 4,512,875 +0.01(+3.41%)
Apr 01, 2020 0.1660 0.1743 0.1603 0.1671 2,120,845 -0.01(-3.52%)
Mar 31, 2020 0.1750 0.2300 0.1720 0.1732 10,297,590 +0.00(+0.87%)
Mar 30, 2020 0.1800 0.1809 0.1690 0.1717 1,385,982 -0.02(-8.67%)
Mar 27, 2020 0.1775 0.1940 0.1720 0.1880 1,587,600 +0.02(+9.30%)
Mar 26, 2020 0.1777 0.1790 0.1620 0.1720 642,272 +0.00(+1.59%)
Mar 25, 2020 0.1800 0.1860 0.1650 0.1693 1,528,746 +0.00(+0.30%)
Mar 24, 2020 0.1650 0.1900 0.1600 0.1688 1,610,516 +0.01(+8.83%)
Mar 23, 2020 0.1700 0.1700 0.1540 0.1551 911,421 -0.01(-7.57%)
Mar 20, 2020 0.1780 0.1790 0.1600 0.1678 742,900 -0.01(-4.06%)
Mar 19, 2020 0.1780 0.1790 0.1610 0.1749 799,780 -0.00(-2.02%)
Mar 18, 2020 0.2100 0.2100 0.1550 0.1785 1,032,466 -0.02(-10.75%)
Mar 17, 2020 0.1800 0.2200 0.1500 0.2000 1,571,595 +0.04(+25.00%)
Mar 16, 2020 0.1600 0.1700 0.1500 0.1600 883,271 -0.00(-2.97%)
Mar 13, 2020 0.1689 0.1697 0.1500 0.1649 1,311,700 -0.00(-2.37%)
Mar 12, 2020 0.1400 0.1700 0.1350 0.1689 1,984,468 -0.01(-3.38%)
Mar 11, 2020 0.1700 0.1860 0.1551 0.1748 2,002,838 -0.02(-8.91%)
Mar 10, 2020 0.2000 0.2095 0.1900 0.1919 953,625 -0.01(-4.05%)
Mar 09, 2020 0.2000 0.2000 0.1800 0.2000 2,336,704 -0.04(-15.86%)
Mar 06, 2020 0.2500 0.2500 0.2376 0.2377 1,609,100 -0.01(-4.92%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 1,048,633 +0.00(+0.00%)
Mar 04, 2020 0.2500 0.2600 0.2400 0.2500 767,969 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2600 0.2400 0.2500 1,450,984 +0.00(+1.21%)
Mar 02, 2020 0.2500 0.2650 0.2450 0.2470 2,189,862 -0.02(-8.42%)
Feb 28, 2020 0.2700 0.2700 0.2353 0.2697 2,602,400 +0.02(+8.66%)
Feb 27, 2020 0.2600 0.2700 0.2310 0.2482 2,455,773 -0.03(-11.36%)
Feb 26, 2020 0.2800 0.3000 0.2800 0.2800 2,128,576 -0.01(-2.64%)
Feb 25, 2020 0.2980 0.3006 0.2620 0.2876 3,102,622 -0.01(-4.13%)
Feb 24, 2020 0.3000 0.3111 0.2980 0.3000 1,960,088 -0.01(-3.85%)
Feb 21, 2020 0.3000 0.3209 0.2981 0.3120 2,605,800 +0.00(+0.65%)
Feb 20, 2020 0.3000 0.3300 0.2800 0.3100 3,476,521 -0.01(-2.45%)
Feb 19, 2020 0.3090 0.3267 0.2810 0.3178 7,321,020 -0.03(-8.41%)
Feb 18, 2020 0.3940 0.4500 0.3412 0.3470 27,020,320 +0.07(+23.93%)
Feb 14, 2020 0.2700 0.3200 0.2580 0.2800 14,244,200 +0.03(+12.22%)
Feb 13, 2020 0.2600 0.2600 0.2441 0.2495 1,310,343 -0.00(-0.20%)
Feb 12, 2020 0.2500 0.2600 0.2400 0.2500 1,622,722 +0.01(+4.17%)
Feb 11, 2020 0.2300 0.2560 0.2215 0.2400 2,116,616 +0.01(+4.26%)
Feb 10, 2020 0.2400 0.2400 0.2275 0.2302 951,294 +0.00(+0.70%)
Feb 07, 2020 0.2400 0.2400 0.2222 0.2286 1,572,300 +0.00(+0.22%)
Feb 06, 2020 0.2280 0.2309 0.2220 0.2281 1,725,879 +0.00(+0.04%)
Feb 05, 2020 0.2100 0.2400 0.2100 0.2280 2,722,242 +0.01(+6.29%)
Feb 04, 2020 0.2150 0.2265 0.2110 0.2145 1,257,827 -0.00(-0.69%)
Feb 03, 2020 0.2257 0.2280 0.2120 0.2160 1,484,751 -0.00(-0.87%)
Jan 31, 2020 0.2280 0.2280 0.2130 0.2179 1,178,100 -0.00(-1.27%)
Jan 30, 2020 0.2200 0.2345 0.2170 0.2207 1,456,616 +0.00(+0.14%)
Jan 29, 2020 0.2380 0.2390 0.2160 0.2204 1,743,233 -0.02(-8.17%)
Jan 28, 2020 0.2200 0.2400 0.2200 0.2400 1,705,709 +0.00(+0.25%)
Jan 27, 2020 0.2400 0.2450 0.2250 0.2394 1,932,572 -0.01(-3.86%)
Jan 24, 2020 0.2500 0.2500 0.2280 0.2490 5,902,900 +0.02(+8.26%)
Jan 23, 2020 0.2300 0.2500 0.2200 0.2300 3,795,173 -0.00(-0.86%)
Jan 22, 2020 0.2580 0.2600 0.2120 0.2320 3,522,932 -0.04(-14.07%)
Jan 21, 2020 0.2810 0.2810 0.2500 0.2700 6,364,940 -0.03(-9.46%)
Jan 17, 2020 0.2900 0.3189 0.2870 0.2982 3,253,800 -0.02(-7.68%)
Jan 16, 2020 0.3276 0.3349 0.3131 0.3230 2,867,072 -0.01(-2.53%)
Jan 15, 2020 0.3605 0.3700 0.3208 0.3314 3,834,488 -0.04(-10.84%)
Jan 14, 2020 0.3210 0.4000 0.3000 0.3717 5,785,358 +0.04(+12.09%)
Jan 13, 2020 0.3389 0.3850 0.3110 0.3316 6,610,200 -0.09(-20.61%)
Jan 10, 2020 0.4690 0.4690 0.4000 0.4177 2,745,000 -0.07(-13.84%)
Jan 09, 2020 0.5000 0.5200 0.4400 0.4848 5,816,966 -0.07(-11.85%)
Jan 08, 2020 0.6100 0.7000 0.5000 0.5500 13,521,462 -0.05(-8.33%)
Jan 07, 2020 0.7200 0.7400 0.5000 0.6000 14,320,261 -0.07(-10.45%)
Jan 06, 2020 0.6500 0.8900 0.5800 0.6700 33,347,936 +0.21(+44.77%)
Jan 03, 2020 0.6000 0.6300 0.4118 0.4628 13,276,400 +0.13(+40.24%)
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.