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, 2019 0.4300 0.4500 0.3745 0.3800 2,505,400 -0.04(-9.52%)
Dec 30, 2019 0.4400 0.4600 0.3700 0.4200 6,458,562 +0.07(+19.01%)
Dec 27, 2019 0.2700 0.4749 0.2516 0.3529 9,957,400 +0.10(+41.16%)
Dec 26, 2019 0.2300 0.2600 0.2000 0.2500 2,542,784 +0.05(+24.38%)
Dec 24, 2019 0.1600 0.2099 0.1580 0.2010 782,800 +0.03(+18.24%)
Dec 23, 2019 0.1600 0.1700 0.1500 0.1700 1,040,523 +0.01(+8.42%)
Dec 20, 2019 0.1585 0.1650 0.1423 0.1568 1,498,500 +0.01(+4.53%)
Dec 19, 2019 0.1400 0.1545 0.1350 0.1500 1,328,982 +0.01(+8.30%)
Dec 18, 2019 0.1340 0.1416 0.1300 0.1385 1,188,519 +0.01(+6.54%)
Dec 17, 2019 0.1400 0.1420 0.1300 0.1300 702,172 -0.01(-7.14%)
Dec 16, 2019 0.1390 0.1500 0.1370 0.1400 466,550 +0.00(+0.79%)
Dec 13, 2019 0.1447 0.1450 0.1340 0.1389 602,000 -0.01(-4.01%)
Dec 12, 2019 0.1509 0.1509 0.1408 0.1447 451,967 +0.00(+0.63%)
Dec 11, 2019 0.1480 0.1550 0.1400 0.1438 836,642 +0.01(+5.74%)
Dec 10, 2019 0.1470 0.1484 0.1350 0.1360 606,381 -0.00(-2.86%)
Dec 09, 2019 0.1800 0.1800 0.1400 0.1400 1,042,044 -0.02(-13.04%)
Dec 06, 2019 0.1785 0.1785 0.1599 0.1610 248,600 +0.00(+0.63%)
Dec 05, 2019 0.1600 0.1700 0.1500 0.1600 469,965 +0.01(+5.40%)
Dec 04, 2019 0.1500 0.1613 0.1450 0.1518 919,598 +0.00(+1.95%)
Dec 03, 2019 0.1617 0.1617 0.1450 0.1489 365,485 -0.00(-0.80%)
Dec 02, 2019 0.1650 0.1650 0.1400 0.1501 456,593 +0.00(+1.01%)
Nov 29, 2019 0.1500 0.1575 0.1405 0.1486 197,200 +0.00(+0.27%)
Nov 27, 2019 0.1470 0.1625 0.1402 0.1482 397,400 -0.00(-1.20%)
Nov 26, 2019 0.1600 0.1700 0.1300 0.1500 472,993 -0.01(-7.86%)
Nov 25, 2019 0.1660 0.1660 0.1611 0.1628 177,153 -0.00(-0.97%)
Nov 22, 2019 0.1731 0.1731 0.1615 0.1644 324,300 -0.00(-0.06%)
Nov 21, 2019 0.1630 0.1700 0.1630 0.1645 281,428 +0.00(+2.81%)
Nov 20, 2019 0.1700 0.1800 0.1600 0.1600 691,515 -0.01(-5.88%)
Nov 19, 2019 0.1700 0.1800 0.1600 0.1700 322,854 -0.01(-5.56%)
Nov 18, 2019 0.1900 0.1900 0.1700 0.1800 116,827 +0.00(+0.06%)
Nov 15, 2019 0.1870 0.1870 0.1700 0.1799 255,500 +0.00(+0.00%)
Nov 14, 2019 0.1900 0.1900 0.1700 0.1799 363,198 -0.00(-0.72%)
Nov 13, 2019 0.1900 0.1986 0.1800 0.1812 310,239 -0.01(-7.55%)
Nov 12, 2019 0.2390 0.2390 0.1910 0.1960 649,187 -0.01(-6.67%)
Nov 11, 2019 0.2142 0.2142 0.1905 0.2100 329,675 +0.01(+3.35%)
Nov 08, 2019 0.2200 0.2260 0.1901 0.2032 989,900 -0.03(-12.03%)
Nov 07, 2019 0.2300 0.2350 0.2250 0.2310 604,309 +0.00(+0.43%)
Nov 06, 2019 0.2353 0.2390 0.2270 0.2300 423,214 -0.00(-1.29%)
Nov 05, 2019 0.2400 0.2400 0.2252 0.2330 401,446 -0.00(-0.09%)
Nov 04, 2019 0.2310 0.2460 0.2220 0.2332 989,914 +0.01(+6.00%)
Nov 01, 2019 0.2200 0.2308 0.2156 0.2200 310,500 +0.00(+0.00%)
Oct 31, 2019 0.2300 0.2300 0.2150 0.2200 211,177 -0.01(-4.35%)
Oct 30, 2019 0.2200 0.2359 0.2240 0.2300 161,628 +0.01(+2.68%)
Oct 29, 2019 0.2400 0.2390 0.2215 0.2240 154,399 -0.01(-2.61%)
Oct 28, 2019 0.2300 0.2365 0.2200 0.2300 194,574 +0.00(+0.00%)
Oct 25, 2019 0.2300 0.2300 0.2191 0.2300 302,600 +0.00(+0.00%)
Oct 24, 2019 0.2403 0.2403 0.2180 0.2300 303,564 +0.00(+0.00%)
Oct 23, 2019 0.2100 0.2340 0.2051 0.2300 767,531 +0.02(+9.37%)
Oct 22, 2019 0.2210 0.2220 0.2057 0.2103 813,018 -0.01(-4.06%)
Oct 21, 2019 0.2055 0.2210 0.1950 0.2192 1,084,977 +0.01(+4.93%)
Oct 18, 2019 0.2280 0.2370 0.2030 0.2089 1,055,300 -0.03(-11.48%)
Oct 17, 2019 0.2700 0.2870 0.1900 0.2360 1,159,523 -0.05(-16.19%)
Oct 16, 2019 0.3140 0.3190 0.2503 0.2816 366,821 -0.03(-10.29%)
Oct 15, 2019 0.3119 0.3189 0.3051 0.3139 138,856 -0.00(-0.85%)
Oct 14, 2019 0.3100 0.3199 0.3050 0.3166 121,551 +0.01(+3.80%)
Oct 11, 2019 0.3050 0.3084 0.2900 0.3050 285,800 +0.00(+0.00%)
Oct 10, 2019 0.3100 0.3100 0.2960 0.3050 316,177 -0.00(-0.75%)
Oct 09, 2019 0.3090 0.3197 0.3070 0.3073 153,536 -0.01(-3.27%)
Oct 08, 2019 0.3210 0.3250 0.3001 0.3177 94,695 -0.01(-3.73%)
Oct 07, 2019 0.3400 0.3400 0.3200 0.3300 223,220 +0.01(+1.54%)
Oct 04, 2019 0.3198 0.3299 0.3080 0.3250 169,200 +0.01(+1.59%)
Oct 03, 2019 0.3100 0.3200 0.3000 0.3199 157,382 +0.02(+5.58%)
Oct 02, 2019 0.3300 0.3400 0.2916 0.3030 355,804 -0.03(-7.82%)
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.