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 (%)
Jul 31, 2019 0.3700 0.3700 0.2950 0.3061 2,250,800 -0.06(-15.51%)
Jul 30, 2019 0.3600 0.3850 0.3400 0.3623 2,191,749 +0.00(+0.64%)
Jul 29, 2019 0.3800 0.3900 0.3500 0.3600 703,706 -0.02(-4.28%)
Jul 26, 2019 0.4001 0.4300 0.3750 0.3761 535,700 -0.02(-6.19%)
Jul 25, 2019 0.4300 0.4250 0.4000 0.4009 257,722 -0.01(-2.29%)
Jul 24, 2019 0.4331 0.4400 0.3995 0.4103 356,928 -0.01(-3.39%)
Jul 23, 2019 0.4437 0.4497 0.4110 0.4247 454,735 +0.00(+0.26%)
Jul 22, 2019 0.4500 0.4550 0.4210 0.4236 170,894 -0.02(-3.73%)
Jul 19, 2019 0.4750 0.4750 0.4400 0.4400 345,000 -0.01(-1.26%)
Jul 18, 2019 0.4977 0.4979 0.4210 0.4456 448,068 -0.04(-7.30%)
Jul 17, 2019 0.5320 0.5382 0.4748 0.4807 431,723 -0.03(-6.22%)
Jul 16, 2019 0.5750 0.5750 0.5100 0.5126 496,122 -0.05(-8.45%)
Jul 15, 2019 0.5717 0.5885 0.5420 0.5599 456,609 -0.01(-1.46%)
Jul 12, 2019 0.5990 0.6199 0.5600 0.5682 420,300 -0.02(-3.09%)
Jul 11, 2019 0.5201 0.5996 0.5201 0.5863 488,559 +0.05(+8.57%)
Jul 10, 2019 0.5700 0.5700 0.5200 0.5400 292,243 +0.02(+3.05%)
Jul 09, 2019 0.5898 0.5964 0.5240 0.5240 628,087 -0.07(-12.15%)
Jul 08, 2019 0.6160 0.6302 0.4850 0.5965 351,583 -0.02(-2.47%)
Jul 05, 2019 0.6160 0.6175 0.5900 0.6116 284,700 -0.01(-0.81%)
Jul 03, 2019 0.6100 0.6199 0.6029 0.6166 334,300 +0.01(+1.83%)
Jul 02, 2019 0.6100 0.6280 0.5869 0.6055 567,773 -0.01(-1.54%)
Jul 01, 2019 0.6290 0.6388 0.6030 0.6150 394,871 +0.01(+0.82%)
Jun 28, 2019 0.6042 0.6344 0.5799 0.6100 4,689,100 +0.01(+1.58%)
Jun 27, 2019 0.6054 0.6379 0.5900 0.6005 697,898 -0.00(-0.81%)
Jun 26, 2019 0.5842 0.6349 0.5500 0.6054 1,165,154 +0.01(+0.90%)
Jun 25, 2019 0.5100 0.6200 0.4900 0.6000 1,517,784 +0.09(+18.81%)
Jun 24, 2019 0.6100 0.6100 0.4831 0.5050 1,292,241 -0.06(-10.95%)
Jun 21, 2019 0.6450 0.6450 0.5633 0.5671 807,300 -0.05(-8.53%)
Jun 20, 2019 0.6000 0.6459 0.5901 0.6200 600,843 +0.05(+8.75%)
Jun 19, 2019 0.6800 0.6880 0.5633 0.5701 1,062,224 -0.10(-14.86%)
Jun 18, 2019 0.7000 0.7050 0.6600 0.6696 453,000 -0.02(-2.33%)
Jun 17, 2019 0.6700 0.7050 0.6350 0.6856 551,028 +0.04(+5.44%)
Jun 14, 2019 0.6566 0.6878 0.5820 0.6502 618,200 -0.01(-1.63%)
Jun 13, 2019 0.6500 0.6798 0.6450 0.6610 365,497 +0.03(+4.87%)
Jun 12, 2019 0.7095 0.7095 0.6210 0.6303 768,524 -0.08(-11.16%)
Jun 11, 2019 0.7385 0.7458 0.7000 0.7095 484,149 -0.01(-1.44%)
Jun 10, 2019 0.7500 0.8425 0.7030 0.7199 1,047,241 -0.00(-0.03%)
Jun 07, 2019 0.7200 0.7500 0.7100 0.7201 696,100 +0.03(+4.35%)
Jun 06, 2019 0.7000 0.7297 0.6120 0.6901 750,841 -0.01(-0.73%)
Jun 05, 2019 0.7300 0.7351 0.6320 0.6952 495,719 -0.01(-1.04%)
Jun 04, 2019 0.7600 0.7600 0.6924 0.7025 286,298 -0.01(-0.73%)
Jun 03, 2019 0.7900 0.7900 0.6501 0.7077 568,052 -0.02(-3.05%)
May 31, 2019 0.7200 0.7300 0.6600 0.7300 995,500 +0.07(+11.23%)
May 30, 2019 0.6999 0.6999 0.6401 0.6563 289,048 -0.08(-11.31%)
May 29, 2019 0.6800 0.7400 0.6329 0.7400 578,791 +0.04(+5.70%)
May 28, 2019 0.6800 0.7399 0.6764 0.7001 295,874 +0.02(+2.96%)
May 24, 2019 0.6500 0.7100 0.6400 0.6800 705,500 +0.05(+7.71%)
May 23, 2019 0.7258 0.7300 0.6017 0.6313 1,182,626 -0.08(-11.27%)
May 22, 2019 0.9500 0.9500 0.7100 0.7115 890,990 -0.18(-20.64%)
May 21, 2019 0.9500 0.9500 0.8900 0.8965 247,442 -0.01(-1.49%)
May 20, 2019 1.030 1.040 0.9100 0.9101 381,310 -0.12(-11.64%)
May 17, 2019 1.030 1.050 1.010 1.030 265,500 +0.00(+0.00%)
May 16, 2019 1.060 1.060 0.9700 1.030 178,234 -0.01(-0.96%)
May 15, 2019 0.9200 1.080 0.8733 1.040 594,782 +0.12(+13.04%)
May 14, 2019 1.020 1.040 0.9000 0.9200 1,133,325 -0.07(-7.21%)
May 13, 2019 1.110 1.120 0.9900 0.9915 561,435 -0.11(-9.86%)
May 10, 2019 1.180 1.180 1.100 1.100 473,100 -0.03(-2.65%)
May 09, 2019 1.190 1.230 1.110 1.130 474,421 -0.10(-8.13%)
May 08, 2019 1.200 1.250 1.160 1.230 80,178 +0.04(+3.36%)
May 07, 2019 1.280 1.300 1.150 1.190 238,707 -0.10(-7.75%)
May 06, 2019 1.220 1.310 1.180 1.290 182,777 +0.07(+5.74%)
May 03, 2019 1.200 1.250 1.170 1.220 153,300 +0.03(+2.52%)
May 02, 2019 1.170 1.230 1.120 1.190 347,673 +0.02(+1.71%)
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.