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 (%)
Mar 29, 2019 1.200 1.240 1.160 1.170 376,700 -0.02(-1.68%)
Mar 28, 2019 1.250 1.290 1.170 1.190 272,711 -0.06(-4.80%)
Mar 27, 2019 1.290 1.300 1.172 1.250 347,894 -0.03(-2.34%)
Mar 26, 2019 1.360 1.410 1.235 1.280 521,096 -0.07(-5.19%)
Mar 25, 2019 1.370 1.380 1.300 1.350 199,353 -0.02(-1.46%)
Mar 22, 2019 1.460 1.530 1.340 1.370 364,200 -0.12(-8.05%)
Mar 21, 2019 1.570 1.610 1.490 1.490 308,257 -0.08(-5.10%)
Mar 20, 2019 1.560 1.630 1.520 1.570 373,966 -0.01(-0.63%)
Mar 19, 2019 1.610 1.640 1.550 1.580 237,323 -0.02(-1.25%)
Mar 18, 2019 1.600 1.600 1.450 1.600 624,147 -0.02(-1.23%)
Mar 15, 2019 1.420 1.680 1.310 1.620 1,245,600 +0.17(+11.72%)
Mar 14, 2019 1.550 1.550 1.390 1.450 1,278,519 -0.08(-5.23%)
Mar 13, 2019 1.460 1.555 1.440 1.530 681,458 +0.06(+4.08%)
Mar 12, 2019 1.660 1.725 1.400 1.470 582,669 -0.18(-10.91%)
Mar 11, 2019 1.560 1.670 1.560 1.650 391,188 +0.07(+4.43%)
Mar 08, 2019 1.720 1.800 1.560 1.580 665,500 -0.19(-10.73%)
Mar 07, 2019 1.760 1.820 1.700 1.770 285,218 +0.02(+1.14%)
Mar 06, 2019 1.840 1.870 1.690 1.750 515,482 -0.12(-6.42%)
Mar 05, 2019 1.870 2.000 1.850 1.870 401,703 -0.01(-0.53%)
Mar 04, 2019 1.860 1.910 1.800 1.880 156,623 +0.03(+1.62%)
Mar 01, 2019 1.840 1.890 1.780 1.850 191,200 +0.05(+2.78%)
Feb 28, 2019 1.840 1.850 1.720 1.800 334,867 -0.03(-1.64%)
Feb 27, 2019 1.830 1.890 1.800 1.830 180,570 +0.01(+0.55%)
Feb 26, 2019 1.880 1.920 1.800 1.820 249,028 -0.05(-2.67%)
Feb 25, 2019 1.920 1.948 1.820 1.870 210,640 -0.04(-2.09%)
Feb 22, 2019 2.010 2.050 1.830 1.910 224,000 -0.09(-4.50%)
Feb 21, 2019 2.080 2.090 1.960 2.000 267,344 -0.07(-3.38%)
Feb 20, 2019 2.050 2.130 2.030 2.070 242,635 +0.02(+0.98%)
Feb 19, 2019 2.070 2.170 2.010 2.050 246,501 +0.00(+0.00%)
Feb 15, 2019 2.010 2.100 1.970 2.050 301,700 +0.06(+3.02%)
Feb 14, 2019 1.950 2.080 1.900 1.990 264,541 +0.04(+2.05%)
Feb 13, 2019 1.860 1.960 1.800 1.950 371,953 +0.12(+6.56%)
Feb 12, 2019 1.870 1.910 1.795 1.830 298,122 +0.02(+1.10%)
Feb 11, 2019 1.780 1.860 1.700 1.810 208,719 +0.03(+1.69%)
Feb 08, 2019 1.780 1.800 1.730 1.780 111,300 +0.00(+0.00%)
Feb 07, 2019 2.050 2.079 1.630 1.780 760,697 -0.26(-12.75%)
Feb 06, 2019 2.060 2.080 2.000 2.040 270,294 +0.01(+0.49%)
Feb 05, 2019 2.170 2.201 1.950 2.030 353,751 -0.14(-6.45%)
Feb 04, 2019 2.160 2.210 2.070 2.170 419,416 +0.01(+0.46%)
Feb 01, 2019 2.200 2.250 2.080 2.160 543,300 -0.01(-0.46%)
Jan 31, 2019 1.920 2.250 1.910 2.170 1,848,195 +0.24(+12.44%)
Jan 30, 2019 1.690 1.930 1.690 1.930 555,086 +0.25(+14.88%)
Jan 29, 2019 1.750 1.770 1.670 1.680 218,682 -0.03(-1.75%)
Jan 28, 2019 1.740 1.760 1.640 1.710 320,235 -0.08(-4.47%)
Jan 25, 2019 1.760 1.880 1.670 1.790 222,900 +0.06(+3.47%)
Jan 24, 2019 1.580 1.730 1.560 1.730 150,863 +0.16(+10.19%)
Jan 23, 2019 1.670 1.770 1.570 1.570 282,854 -0.09(-5.42%)
Jan 22, 2019 1.800 1.800 1.650 1.660 425,139 -0.13(-7.26%)
Jan 18, 2019 1.760 1.850 1.720 1.790 398,700 +0.05(+2.87%)
Jan 17, 2019 1.740 1.800 1.700 1.740 271,810 -0.04(-2.25%)
Jan 16, 2019 1.900 1.960 1.710 1.780 413,446 -0.11(-5.82%)
Jan 15, 2019 1.810 1.900 1.740 1.890 235,656 +0.10(+5.59%)
Jan 14, 2019 1.770 1.930 1.760 1.790 228,722 +0.03(+1.70%)
Jan 11, 2019 1.770 1.830 1.680 1.760 231,400 +0.01(+0.57%)
Jan 10, 2019 1.640 1.820 1.593 1.750 303,335 +0.08(+4.79%)
Jan 09, 2019 1.660 1.680 1.550 1.670 295,866 +0.08(+5.03%)
Jan 08, 2019 1.700 1.730 1.540 1.590 373,834 -0.06(-3.64%)
Jan 07, 2019 1.590 1.740 1.550 1.650 373,208 +0.07(+4.43%)
Jan 04, 2019 1.420 1.590 1.390 1.580 413,600 +0.20(+14.49%)
Jan 03, 2019 1.480 1.550 1.360 1.380 331,732 -0.09(-6.12%)
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.