Skip to main content
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 (%)
Nov 30, 2018 2.200 2.250 2.000 2.060 662,400 -0.14(-6.36%)
Nov 29, 2018 2.250 2.290 2.160 2.200 277,313 -0.03(-1.35%)
Nov 28, 2018 2.160 2.230 2.140 2.230 251,755 +0.06(+2.76%)
Nov 27, 2018 2.300 2.300 2.120 2.170 427,525 -0.11(-4.82%)
Nov 26, 2018 2.310 2.320 2.210 2.280 531,407 +0.04(+1.79%)
Nov 23, 2018 2.290 2.350 2.210 2.240 415,000 -0.13(-5.49%)
Nov 21, 2018 2.370 2.370 2.370 0 +0.07(+3.04%)
Nov 20, 2018 2.480 2.520 2.290 2.300 575,846 -0.29(-11.20%)
Nov 19, 2018 2.180 2.668 2.180 2.590 1,021,717 +0.43(+19.91%)
Nov 16, 2018 2.260 2.400 2.140 2.160 324,700 -0.12(-5.26%)
Nov 15, 2018 2.180 2.390 2.170 2.280 401,311 +0.07(+3.17%)
Nov 14, 2018 2.260 2.460 2.150 2.210 425,670 -0.03(-1.34%)
Nov 13, 2018 2.400 2.462 2.150 2.240 692,228 -0.17(-7.05%)
Nov 12, 2018 2.700 2.700 2.410 2.410 539,316 -0.29(-10.74%)
Nov 09, 2018 2.880 2.940 2.600 2.700 572,600 -0.21(-7.22%)
Nov 08, 2018 3.070 3.140 2.870 2.910 421,028 -0.15(-4.90%)
Nov 07, 2018 3.150 3.420 2.990 3.060 609,714 +0.05(+1.66%)
Nov 06, 2018 3.130 3.130 2.860 3.010 472,480 -0.13(-4.14%)
Nov 05, 2018 3.210 3.280 3.000 3.140 295,344 +0.02(+0.64%)
Nov 02, 2018 3.040 3.600 2.940 3.120 850,300 +0.18(+6.12%)
Nov 01, 2018 2.710 2.990 2.650 2.940 680,870 +0.24(+8.89%)
Oct 31, 2018 2.720 2.850 2.640 2.700 493,580 +0.00(+0.00%)
Oct 30, 2018 2.660 2.740 2.570 2.700 523,710 +0.07(+2.66%)
Oct 29, 2018 2.890 2.970 2.600 2.630 983,840 -0.23(-8.04%)
Oct 26, 2018 2.970 3.010 2.800 2.860 848,200 -0.15(-4.98%)
Oct 25, 2018 3.060 3.210 2.960 3.010 558,337 -0.05(-1.63%)
Oct 24, 2018 3.150 3.530 3.050 3.060 930,765 +0.09(+3.03%)
Oct 23, 2018 3.040 3.080 2.930 2.970 400,173 -0.14(-4.50%)
Oct 22, 2018 3.290 3.320 3.000 3.110 996,742 -0.17(-5.18%)
Oct 19, 2018 3.450 3.490 3.270 3.280 592,700 -0.16(-4.65%)
Oct 18, 2018 3.700 3.700 3.330 3.440 1,493,657 -0.29(-7.77%)
Oct 17, 2018 3.930 4.010 3.720 3.730 1,066,556 -0.34(-8.35%)
Oct 16, 2018 3.860 4.110 3.850 4.070 533,694 +0.15(+3.83%)
Oct 15, 2018 4.050 4.120 3.800 3.920 656,974 -0.12(-2.97%)
Oct 12, 2018 4.120 4.130 3.870 4.040 762,000 -0.05(-1.22%)
Oct 11, 2018 4.110 4.340 4.060 4.090 654,776 -0.04(-0.97%)
Oct 10, 2018 4.450 4.516 4.100 4.130 610,175 -0.28(-6.35%)
Oct 09, 2018 4.520 4.720 4.390 4.410 355,724 -0.10(-2.22%)
Oct 08, 2018 4.570 4.640 4.460 4.510 309,468 -0.06(-1.31%)
Oct 05, 2018 4.690 4.740 4.520 4.570 429,000 -0.12(-2.56%)
Oct 04, 2018 5.020 5.030 4.680 4.690 406,581 -0.31(-6.20%)
Oct 03, 2018 4.820 5.010 4.580 5.000 571,851 +0.23(+4.82%)
Oct 02, 2018 4.900 4.900 4.670 4.770 339,071 -0.12(-2.45%)
Oct 01, 2018 4.950 5.040 4.860 4.890 254,093 -0.01(-0.20%)
Sep 28, 2018 4.800 4.940 4.760 4.900 269,100 +0.07(+1.45%)
Sep 27, 2018 4.750 4.860 4.620 4.830 371,222 +0.07(+1.47%)
Sep 26, 2018 4.920 4.965 4.760 4.760 295,428 -0.14(-2.86%)
Sep 25, 2018 5.090 5.140 4.900 4.900 271,903 -0.15(-2.97%)
Sep 24, 2018 5.200 5.280 4.980 5.050 428,999 -0.04(-0.79%)
Sep 21, 2018 4.990 5.160 4.960 5.090 704,000 +0.10(+2.00%)
Sep 20, 2018 5.250 5.250 4.990 4.990 482,390 -0.14(-2.73%)
Sep 19, 2018 5.290 5.300 5.120 5.130 275,809 -0.11(-2.10%)
Sep 18, 2018 5.360 5.530 5.110 5.240 285,280 -0.11(-2.06%)
Sep 17, 2018 5.380 5.450 5.290 5.350 171,331 -0.02(-0.37%)
Sep 14, 2018 5.470 5.490 5.300 5.370 161,100 -0.14(-2.54%)
Sep 13, 2018 5.520 5.532 5.210 5.510 272,088 -0.01(-0.18%)
Sep 12, 2018 5.460 5.540 5.230 5.520 303,021 +0.15(+2.79%)
Sep 11, 2018 5.160 5.400 5.159 5.370 274,625 +0.22(+4.27%)
Sep 10, 2018 5.100 5.207 5.070 5.150 196,199 +0.11(+2.18%)
Sep 07, 2018 5.080 5.140 4.960 5.040 240,400 -0.06(-1.18%)
Sep 06, 2018 5.460 5.500 5.100 5.100 281,712 -0.34(-6.25%)
Sep 05, 2018 5.600 5.600 5.070 5.440 459,954 -0.12(-2.16%)
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.