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 (%)
Dec 31, 2018 1.200 1.390 1.200 1.370 530,500 +0.17(+14.17%)
Dec 28, 2018 1.190 1.235 1.110 1.200 320,900 +0.04(+3.45%)
Dec 27, 2018 1.190 1.250 1.060 1.160 796,092 -0.09(-7.20%)
Dec 26, 2018 1.240 1.280 1.100 1.250 609,677 +0.06(+5.04%)
Dec 24, 2018 1.250 1.270 1.130 1.190 582,900 -0.06(-4.80%)
Dec 21, 2018 1.290 1.330 1.250 1.250 664,800 -0.04(-3.10%)
Dec 20, 2018 1.380 1.430 1.260 1.290 746,844 -0.13(-9.15%)
Dec 19, 2018 1.560 1.590 1.390 1.420 690,188 -0.13(-8.39%)
Dec 18, 2018 1.750 1.770 1.540 1.550 905,132 -0.17(-9.88%)
Dec 17, 2018 1.650 1.770 1.610 1.720 336,713 +0.07(+4.24%)
Dec 14, 2018 1.660 1.730 1.580 1.650 1,275,200 +0.01(+0.61%)
Dec 13, 2018 1.790 1.790 1.620 1.640 1,155,421 -0.08(-4.65%)
Dec 12, 2018 1.820 1.843 1.610 1.720 2,365,061 -0.08(-4.44%)
Dec 11, 2018 2.030 2.070 1.800 1.800 445,173 -0.20(-10.00%)
Dec 10, 2018 2.100 2.104 1.860 2.000 631,555 -0.11(-5.21%)
Dec 07, 2018 2.180 2.300 2.100 2.110 305,100 +0.00(+0.00%)
Dec 06, 2018 2.340 2.450 2.110 2.110 426,236 -0.33(-13.52%)
Dec 04, 2018 2.710 2.740 2.400 2.440 532,900 -0.19(-7.22%)
Dec 03, 2018 2.190 2.630 2.110 2.630 860,180 +0.57(+27.67%)
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%)
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.