Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonestar Resources US Inc (NQ: LONE )

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 (%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2020 0.2300 0.2800 0.2200 0.2500 12,895,624 -0.02(-7.41%)
Oct 07, 2020 0.2700 0.2800 0.2600 0.2700 2,611,953 -0.01(-3.57%)
Oct 06, 2020 0.2800 0.3200 0.2600 0.2800 6,529,294 +0.01(+3.63%)
Oct 05, 2020 0.3100 0.3250 0.2640 0.2702 8,339,805 -0.04(-13.78%)
Oct 02, 2020 0.5401 0.5935 0.3100 0.3134 106,153,904 +0.07(+28.18%)
Oct 01, 2020 0.2033 0.2600 0.1900 0.2445 18,889,098 +0.03(+13.72%)
Sep 30, 2020 0.2305 0.2367 0.2147 0.2150 3,033,738 -0.06(-20.37%)
Sep 29, 2020 0.2900 0.3579 0.2515 0.2700 23,740,256 +0.05(+20.91%)
Sep 28, 2020 0.2094 0.2250 0.2056 0.2233 1,000,311 +0.01(+6.38%)
Sep 25, 2020 0.2100 0.2250 0.1980 0.2099 2,021,100 +0.01(+7.64%)
Sep 24, 2020 0.2374 0.2400 0.1930 0.1950 2,279,614 -0.04(-15.22%)
Sep 23, 2020 0.2400 0.2500 0.2200 0.2300 1,090,437 -0.01(-4.17%)
Sep 22, 2020 0.2500 0.2500 0.2320 0.2400 861,960 -0.01(-3.58%)
Sep 21, 2020 0.2528 0.2550 0.2200 0.2489 1,703,336 -0.00(-0.84%)
Sep 18, 2020 0.2580 0.2590 0.2510 0.2510 1,032,900 +0.00(+0.40%)
Sep 17, 2020 0.2500 0.2700 0.2500 0.2500 1,665,053 +0.01(+3.78%)
Sep 16, 2020 0.2720 0.2750 0.2409 0.2409 4,541,766 -0.05(-16.06%)
Sep 15, 2020 0.3700 0.3737 0.2700 0.2870 11,366,085 +0.02(+6.97%)
Sep 14, 2020 0.2700 0.2750 0.2601 0.2683 660,554 -0.00(-1.54%)
Sep 11, 2020 0.2700 0.2799 0.2629 0.2725 804,900 +0.01(+2.99%)
Sep 10, 2020 0.2702 0.2780 0.2511 0.2646 1,199,193 -0.01(-2.00%)
Sep 09, 2020 0.2800 0.2800 0.2600 0.2700 1,388,429 -0.02(-6.90%)
Sep 08, 2020 0.2700 0.3000 0.2700 0.2900 854,416 +0.00(+0.00%)
Sep 04, 2020 0.3100 0.3116 0.2750 0.2900 1,948,100 -0.03(-8.46%)
Sep 03, 2020 0.3244 0.3610 0.3100 0.3168 4,109,929 -0.05(-14.72%)
Sep 02, 2020 0.4895 0.5307 0.3450 0.3715 43,223,712 +0.10(+37.59%)
Sep 01, 2020 0.2900 0.2900 0.2600 0.2700 1,983,479 -0.03(-9.09%)
Aug 31, 2020 0.3000 0.3200 0.2850 0.2970 929,564 -0.03(-8.84%)
Aug 28, 2020 0.3342 0.3342 0.3100 0.3258 544,800 -0.01(-3.72%)
Aug 27, 2020 0.3400 0.3599 0.3265 0.3384 607,814 -0.00(-0.47%)
Aug 26, 2020 0.3465 0.3639 0.3191 0.3400 789,853 -0.02(-5.56%)
Aug 25, 2020 0.3000 0.4000 0.2900 0.3600 2,624,116 +0.09(+33.33%)
Aug 24, 2020 0.2600 0.2905 0.2600 0.2700 670,972 +0.00(+1.05%)
Aug 21, 2020 0.2900 0.2949 0.2569 0.2672 1,469,100 -0.04(-13.81%)
Aug 20, 2020 0.3100 0.3100 0.3000 0.3100 370,288 -0.01(-1.62%)
Aug 19, 2020 0.3440 0.3630 0.3101 0.3151 696,952 -0.03(-8.67%)
Aug 18, 2020 0.3636 0.3647 0.3255 0.3450 451,945 -0.02(-5.32%)
Aug 17, 2020 0.3700 0.3700 0.3555 0.3644 733,949 -0.01(-3.47%)
Aug 14, 2020 0.3700 0.3798 0.3700 0.3775 208,000 +0.00(+1.21%)
Aug 13, 2020 0.3799 0.3799 0.3700 0.3730 485,321 -0.01(-3.04%)
Aug 12, 2020 0.3961 0.3964 0.3760 0.3847 498,345 -0.01(-1.59%)
Aug 11, 2020 0.4200 0.4200 0.3870 0.3909 638,553 -0.02(-4.43%)
Aug 10, 2020 0.3990 0.4200 0.3820 0.4090 1,027,683 +0.02(+4.42%)
Aug 07, 2020 0.4000 0.4000 0.3900 0.3917 281,300 -0.01(-2.08%)
Aug 06, 2020 0.4100 0.4200 0.3900 0.4000 448,722 -0.01(-2.44%)
Aug 05, 2020 0.4500 0.4600 0.4100 0.4100 591,333 -0.01(-2.38%)
Aug 04, 2020 0.3900 0.4600 0.3900 0.4200 1,051,423 +0.02(+5.00%)
Aug 03, 2020 0.3800 0.4000 0.3800 0.4000 386,792 +0.02(+5.29%)
Jul 31, 2020 0.3710 0.3852 0.3700 0.3799 729,600 -0.01(-1.53%)
Jul 30, 2020 0.4100 0.4100 0.3750 0.3858 795,895 -0.03(-8.14%)
Jul 29, 2020 0.4000 0.4300 0.4000 0.4200 509,124 +0.02(+5.00%)
Jul 28, 2020 0.4300 0.4300 0.4000 0.4000 894,406 -0.05(-11.11%)
Jul 27, 2020 0.4700 0.4700 0.4400 0.4500 446,048 +0.00(+0.04%)
Jul 24, 2020 0.4800 0.4800 0.4201 0.4498 634,800 -0.04(-8.20%)
Jul 23, 2020 0.5500 0.5600 0.4600 0.4900 1,268,122 -0.10(-17.37%)
Jul 22, 2020 0.5670 0.7190 0.5136 0.5930 7,556,664 +0.08(+16.27%)
Jul 21, 2020 0.3900 0.5100 0.3800 0.5100 2,553,011 +0.13(+34.21%)
Jul 20, 2020 0.3900 0.3900 0.3700 0.3800 533,536 +0.01(+2.01%)
Jul 17, 2020 0.3792 0.3800 0.3639 0.3725 305,000 +0.00(+0.68%)
Jul 16, 2020 0.3900 0.4000 0.3700 0.3700 532,018 -0.00(-0.80%)
Jul 15, 2020 0.3990 0.4030 0.3701 0.3730 312,724 -0.01(-1.84%)
Jul 14, 2020 0.3900 0.4000 0.3600 0.3800 223,685 -0.01(-3.31%)
Jul 13, 2020 0.4198 0.4198 0.3815 0.3930 266,330 -0.01(-1.73%)
Jul 10, 2020 0.3900 0.4250 0.3730 0.3999 533,300 +0.02(+3.98%)
Jul 09, 2020 0.3980 0.3981 0.3750 0.3846 400,551 +0.00(+1.21%)
Jul 08, 2020 0.4000 0.4000 0.3600 0.3800 894,189 -0.03(-7.32%)
Jul 07, 2020 0.4400 0.4600 0.4100 0.4100 740,799 -0.03(-7.05%)
Jul 06, 2020 0.4719 0.5000 0.4400 0.4411 943,341 -0.02(-5.14%)
Jul 02, 2020 0.4800 0.5000 0.4510 0.4650 658,200 -0.00(-1.06%)
Jul 01, 2020 0.4800 0.5200 0.4500 0.4700 644,746 +0.00(+0.00%)
Jun 30, 2020 0.5600 0.5600 0.4500 0.4700 1,455,425 -0.08(-14.79%)
Jun 29, 2020 0.5314 0.5802 0.5250 0.5516 423,361 +0.00(+0.71%)
Jun 26, 2020 0.5880 0.5880 0.5400 0.5477 929,100 -0.05(-8.72%)
Jun 25, 2020 0.5950 0.6283 0.5600 0.6000 905,648 +0.00(+0.00%)
Jun 24, 2020 0.6400 0.6900 0.5800 0.6000 2,051,370 -0.07(-10.45%)
Jun 23, 2020 0.7100 0.7700 0.6500 0.6700 3,303,478 +0.04(+5.64%)
Jun 22, 2020 0.6000 0.6700 0.5612 0.6342 2,438,848 +0.02(+3.12%)
Jun 19, 2020 0.7000 0.7100 0.6150 0.6150 639,700 -0.05(-6.82%)
Jun 18, 2020 0.7800 0.7800 0.6600 0.6600 694,484 -0.09(-12.00%)
Jun 17, 2020 0.8600 0.9000 0.7500 0.7500 482,013 -0.07(-8.54%)
Jun 16, 2020 1.000 1.050 0.8200 0.8200 599,008 -0.06(-6.82%)
Jun 15, 2020 0.7800 0.8900 0.7600 0.8800 265,005 +0.06(+7.32%)
Jun 12, 2020 0.8326 0.8821 0.7700 0.8200 511,900 +0.09(+11.73%)
Jun 11, 2020 0.7000 0.8791 0.6600 0.7339 471,313 -0.19(-20.23%)
Jun 10, 2020 0.9200 0.9700 0.7500 0.9200 580,138 -0.15(-14.02%)
Jun 09, 2020 1.200 1.200 0.9600 1.070 864,338 -0.15(-12.30%)
Jun 08, 2020 1.070 1.430 0.9300 1.220 3,506,344 +0.50(+69.44%)
Jun 05, 2020 0.6300 0.9000 0.6100 0.7200 1,777,400 +0.15(+25.24%)
Jun 04, 2020 0.5800 0.5900 0.5500 0.5749 342,320 +0.02(+3.55%)
Jun 03, 2020 0.5700 0.5952 0.5500 0.5552 94,936 -0.01(-1.37%)
Jun 02, 2020 0.5748 0.6000 0.5500 0.5629 214,343 -0.01(-2.26%)
Jun 01, 2020 0.6000 0.6300 0.5520 0.5759 77,267 -0.01(-1.30%)
May 29, 2020 0.5800 0.5900 0.5500 0.5835 64,200 +0.00(+0.60%)
May 28, 2020 0.6471 0.6750 0.5800 0.5800 165,759 -0.04(-6.45%)
May 27, 2020 0.6200 0.6900 0.5900 0.6200 60,005 +0.01(+1.44%)
May 26, 2020 0.6000 0.6161 0.5950 0.6112 127,805 +0.02(+3.66%)
May 22, 2020 0.6200 0.6200 0.5800 0.5896 80,700 -0.00(-0.07%)
May 21, 2020 0.6200 0.6200 0.5900 0.5900 105,118 -0.03(-4.84%)
May 20, 2020 0.6160 0.6499 0.5900 0.6200 80,626 +0.02(+4.18%)
May 19, 2020 0.6140 0.6350 0.5820 0.5951 73,998 -0.02(-3.00%)
May 18, 2020 0.5800 0.6399 0.5800 0.6135 173,846 +0.03(+5.78%)
May 15, 2020 0.5862 0.5999 0.5800 0.5800 65,100 -0.01(-1.31%)
May 14, 2020 0.6100 0.6150 0.5700 0.5877 79,196 -0.01(-2.05%)
May 13, 2020 0.6200 0.6300 0.5700 0.6000 142,291 +0.00(+0.00%)
May 12, 2020 0.6500 0.6700 0.5900 0.6000 261,007 -0.05(-7.12%)
May 11, 2020 0.6900 0.7000 0.6460 0.6460 93,325 -0.03(-3.85%)
May 08, 2020 0.6700 0.7198 0.6400 0.6719 76,800 +0.01(+1.04%)
May 07, 2020 0.6400 0.6700 0.6350 0.6650 17,808 +0.03(+3.91%)
May 06, 2020 0.6700 0.6900 0.6200 0.6400 71,739 -0.03(-4.48%)
May 05, 2020 0.7200 0.7400 0.6490 0.6700 114,479 +0.02(+3.08%)
May 04, 2020 0.6900 0.7500 0.5800 0.6500 265,965 -0.06(-8.46%)
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.