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 (%)
Apr 30, 2020 0.2170 0.2600 0.2020 0.2300 18,003,688 +0.02(+9.52%)
Apr 29, 2020 0.2000 0.2100 0.1900 0.2100 8,625,976 +0.02(+10.53%)
Apr 28, 2020 0.1800 0.1940 0.1800 0.1900 4,873,043 +0.00(+1.93%)
Apr 27, 2020 0.1930 0.1940 0.1760 0.1864 7,435,425 -0.01(-6.80%)
Apr 24, 2020 0.2400 0.2800 0.1920 0.2000 26,266,200 +0.01(+5.26%)
Apr 23, 2020 0.1900 0.2070 0.1750 0.1900 14,724,216 +0.02(+14.32%)
Apr 22, 2020 0.1682 0.1735 0.1590 0.1662 9,157,958 -0.01(-3.37%)
Apr 21, 2020 0.1690 0.1750 0.1615 0.1720 1,921,942 +0.00(+1.18%)
Apr 20, 2020 0.1700 0.1800 0.1700 0.1700 2,331,516 -0.01(-5.50%)
Apr 17, 2020 0.1774 0.2090 0.1680 0.1799 6,895,000 +0.01(+6.83%)
Apr 16, 2020 0.1700 0.1751 0.1680 0.1684 1,010,700 -0.00(-1.98%)
Apr 15, 2020 0.1700 0.1749 0.1685 0.1718 663,758 -0.00(-0.92%)
Apr 14, 2020 0.1800 0.1800 0.1707 0.1734 1,285,015 +0.00(+1.58%)
Apr 13, 2020 0.1712 0.1800 0.1650 0.1707 2,957,129 +0.01(+4.72%)
Apr 09, 2020 0.1700 0.1850 0.1630 0.1630 2,842,700 -0.00(-1.21%)
Apr 08, 2020 0.1680 0.1680 0.1600 0.1650 1,183,307 +0.00(+0.61%)
Apr 07, 2020 0.1775 0.1775 0.1640 0.1640 893,672 -0.01(-3.53%)
Apr 06, 2020 0.1700 0.1700 0.1700 0.1700 744,985 -0.00(-2.24%)
Apr 03, 2020 0.1800 0.1800 0.1690 0.1739 1,332,100 +0.00(+0.64%)
Apr 02, 2020 0.1717 0.2050 0.1680 0.1728 4,512,875 +0.01(+3.41%)
Apr 01, 2020 0.1660 0.1743 0.1603 0.1671 2,120,845 -0.01(-3.52%)
Mar 31, 2020 0.1750 0.2300 0.1720 0.1732 10,297,590 +0.00(+0.87%)
Mar 30, 2020 0.1800 0.1809 0.1690 0.1717 1,385,982 -0.02(-8.67%)
Mar 27, 2020 0.1775 0.1940 0.1720 0.1880 1,587,600 +0.02(+9.30%)
Mar 26, 2020 0.1777 0.1790 0.1620 0.1720 642,272 +0.00(+1.59%)
Mar 25, 2020 0.1800 0.1860 0.1650 0.1693 1,528,746 +0.00(+0.30%)
Mar 24, 2020 0.1650 0.1900 0.1600 0.1688 1,610,516 +0.01(+8.83%)
Mar 23, 2020 0.1700 0.1700 0.1540 0.1551 911,421 -0.01(-7.57%)
Mar 20, 2020 0.1780 0.1790 0.1600 0.1678 742,900 -0.01(-4.06%)
Mar 19, 2020 0.1780 0.1790 0.1610 0.1749 799,780 -0.00(-2.02%)
Mar 18, 2020 0.2100 0.2100 0.1550 0.1785 1,032,466 -0.02(-10.75%)
Mar 17, 2020 0.1800 0.2200 0.1500 0.2000 1,571,595 +0.04(+25.00%)
Mar 16, 2020 0.1600 0.1700 0.1500 0.1600 883,271 -0.00(-2.97%)
Mar 13, 2020 0.1689 0.1697 0.1500 0.1649 1,311,700 -0.00(-2.37%)
Mar 12, 2020 0.1400 0.1700 0.1350 0.1689 1,984,468 -0.01(-3.38%)
Mar 11, 2020 0.1700 0.1860 0.1551 0.1748 2,002,838 -0.02(-8.91%)
Mar 10, 2020 0.2000 0.2095 0.1900 0.1919 953,625 -0.01(-4.05%)
Mar 09, 2020 0.2000 0.2000 0.1800 0.2000 2,336,704 -0.04(-15.86%)
Mar 06, 2020 0.2500 0.2500 0.2376 0.2377 1,609,100 -0.01(-4.92%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 1,048,633 +0.00(+0.00%)
Mar 04, 2020 0.2500 0.2600 0.2400 0.2500 767,969 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2600 0.2400 0.2500 1,450,984 +0.00(+1.21%)
Mar 02, 2020 0.2500 0.2650 0.2450 0.2470 2,189,862 -0.02(-8.42%)
Feb 28, 2020 0.2700 0.2700 0.2353 0.2697 2,602,400 +0.02(+8.66%)
Feb 27, 2020 0.2600 0.2700 0.2310 0.2482 2,455,773 -0.03(-11.36%)
Feb 26, 2020 0.2800 0.3000 0.2800 0.2800 2,128,576 -0.01(-2.64%)
Feb 25, 2020 0.2980 0.3006 0.2620 0.2876 3,102,622 -0.01(-4.13%)
Feb 24, 2020 0.3000 0.3111 0.2980 0.3000 1,960,088 -0.01(-3.85%)
Feb 21, 2020 0.3000 0.3209 0.2981 0.3120 2,605,800 +0.00(+0.65%)
Feb 20, 2020 0.3000 0.3300 0.2800 0.3100 3,476,521 -0.01(-2.45%)
Feb 19, 2020 0.3090 0.3267 0.2810 0.3178 7,321,020 -0.03(-8.41%)
Feb 18, 2020 0.3940 0.4500 0.3412 0.3470 27,020,320 +0.07(+23.93%)
Feb 14, 2020 0.2700 0.3200 0.2580 0.2800 14,244,200 +0.03(+12.22%)
Feb 13, 2020 0.2600 0.2600 0.2441 0.2495 1,310,343 -0.00(-0.20%)
Feb 12, 2020 0.2500 0.2600 0.2400 0.2500 1,622,722 +0.01(+4.17%)
Feb 11, 2020 0.2300 0.2560 0.2215 0.2400 2,116,616 +0.01(+4.26%)
Feb 10, 2020 0.2400 0.2400 0.2275 0.2302 951,294 +0.00(+0.70%)
Feb 07, 2020 0.2400 0.2400 0.2222 0.2286 1,572,300 +0.00(+0.22%)
Feb 06, 2020 0.2280 0.2309 0.2220 0.2281 1,725,879 +0.00(+0.04%)
Feb 05, 2020 0.2100 0.2400 0.2100 0.2280 2,722,242 +0.01(+6.29%)
Feb 04, 2020 0.2150 0.2265 0.2110 0.2145 1,257,827 -0.00(-0.69%)
Feb 03, 2020 0.2257 0.2280 0.2120 0.2160 1,484,751 -0.00(-0.87%)
Jan 31, 2020 0.2280 0.2280 0.2130 0.2179 1,178,100 -0.00(-1.27%)
Jan 30, 2020 0.2200 0.2345 0.2170 0.2207 1,456,616 +0.00(+0.14%)
Jan 29, 2020 0.2380 0.2390 0.2160 0.2204 1,743,233 -0.02(-8.17%)
Jan 28, 2020 0.2200 0.2400 0.2200 0.2400 1,705,709 +0.00(+0.25%)
Jan 27, 2020 0.2400 0.2450 0.2250 0.2394 1,932,572 -0.01(-3.86%)
Jan 24, 2020 0.2500 0.2500 0.2280 0.2490 5,902,900 +0.02(+8.26%)
Jan 23, 2020 0.2300 0.2500 0.2200 0.2300 3,795,173 -0.00(-0.86%)
Jan 22, 2020 0.2580 0.2600 0.2120 0.2320 3,522,932 -0.04(-14.07%)
Jan 21, 2020 0.2810 0.2810 0.2500 0.2700 6,364,940 -0.03(-9.46%)
Jan 17, 2020 0.2900 0.3189 0.2870 0.2982 3,253,800 -0.02(-7.68%)
Jan 16, 2020 0.3276 0.3349 0.3131 0.3230 2,867,072 -0.01(-2.53%)
Jan 15, 2020 0.3605 0.3700 0.3208 0.3314 3,834,488 -0.04(-10.84%)
Jan 14, 2020 0.3210 0.4000 0.3000 0.3717 5,785,358 +0.04(+12.09%)
Jan 13, 2020 0.3389 0.3850 0.3110 0.3316 6,610,200 -0.09(-20.61%)
Jan 10, 2020 0.4690 0.4690 0.4000 0.4177 2,745,000 -0.07(-13.84%)
Jan 09, 2020 0.5000 0.5200 0.4400 0.4848 5,816,966 -0.07(-11.85%)
Jan 08, 2020 0.6100 0.7000 0.5000 0.5500 13,521,462 -0.05(-8.33%)
Jan 07, 2020 0.7200 0.7400 0.5000 0.6000 14,320,261 -0.07(-10.45%)
Jan 06, 2020 0.6500 0.8900 0.5800 0.6700 33,347,936 +0.21(+44.77%)
Jan 03, 2020 0.6000 0.6300 0.4118 0.4628 13,276,400 +0.13(+40.24%)
Jan 02, 2020 0.3700 0.4000 0.3000 0.3300 2,357,685 -0.05(-13.16%)
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%)
Oct 01, 2019 0.3500 0.3500 0.3201 0.3287 271,247 -0.00(-1.29%)
Sep 30, 2019 0.3300 0.3531 0.3201 0.3330 564,880 +0.01(+4.03%)
Sep 27, 2019 0.3500 0.3599 0.3201 0.3201 134,700 -0.03(-8.28%)
Sep 26, 2019 0.3673 0.3798 0.3400 0.3490 322,031 -0.03(-8.16%)
Sep 25, 2019 0.4070 0.4070 0.3520 0.3800 267,942 -0.02(-4.64%)
Sep 24, 2019 0.4100 0.4100 0.3800 0.3985 239,729 +0.00(+0.03%)
Sep 23, 2019 0.3900 0.4079 0.3718 0.3984 524,321 +0.01(+1.81%)
Sep 20, 2019 0.3800 0.3913 0.3650 0.3913 185,400 +0.01(+3.68%)
Sep 19, 2019 0.3735 0.4000 0.3612 0.3774 304,370 +0.00(+1.04%)
Sep 18, 2019 0.3800 0.3950 0.3390 0.3735 571,067 -0.01(-1.68%)
Sep 17, 2019 0.4025 0.4025 0.3400 0.3799 537,747 -0.01(-1.81%)
Sep 16, 2019 0.3900 0.3950 0.3626 0.3869 1,226,017 +0.04(+12.02%)
Sep 13, 2019 0.3599 0.3599 0.3448 0.3454 164,800 +0.00(+0.12%)
Sep 12, 2019 0.3600 0.3600 0.3327 0.3450 260,514 +0.00(+0.06%)
Sep 11, 2019 0.3455 0.3499 0.3301 0.3448 220,867 +0.01(+2.13%)
Sep 10, 2019 0.3342 0.3541 0.3301 0.3376 335,917 -0.00(-0.53%)
Sep 09, 2019 0.3200 0.3394 0.3115 0.3394 446,332 +0.03(+8.99%)
Sep 06, 2019 0.3100 0.3125 0.3000 0.3114 231,100 -0.00(-0.32%)
Sep 05, 2019 0.3100 0.3178 0.2951 0.3124 528,307 +0.02(+5.86%)
Sep 04, 2019 0.3084 0.3096 0.2950 0.2951 254,736 +0.00(+0.03%)
Sep 03, 2019 0.3350 0.3350 0.2905 0.2950 539,678 -0.01(-1.70%)
Aug 30, 2019 0.3300 0.3300 0.3001 0.3001 302,400 -0.01(-2.97%)
Aug 29, 2019 0.3100 0.3155 0.3000 0.3093 160,765 +0.00(+1.01%)
Aug 28, 2019 0.3000 0.3097 0.2970 0.3062 178,165 +0.01(+2.96%)
Aug 27, 2019 0.3150 0.3150 0.2950 0.2974 309,235 -0.01(-3.50%)
Aug 26, 2019 0.3390 0.3390 0.2980 0.3082 205,808 +0.01(+2.77%)
Aug 23, 2019 0.3137 0.3199 0.2955 0.2999 320,700 -0.01(-3.63%)
Aug 22, 2019 0.3130 0.3240 0.3025 0.3112 167,467 -0.00(-0.35%)
Aug 21, 2019 0.3073 0.3199 0.3000 0.3123 203,030 +0.02(+5.08%)
Aug 20, 2019 0.3057 0.3100 0.2951 0.2972 245,554 -0.01(-4.59%)
Aug 19, 2019 0.3234 0.3250 0.3100 0.3115 250,454 +0.00(+1.14%)
Aug 16, 2019 0.3000 0.3200 0.2905 0.3080 438,300 +0.01(+4.37%)
Aug 15, 2019 0.2918 0.3099 0.2810 0.2951 537,876 -0.00(-1.63%)
Aug 14, 2019 0.3800 0.3800 0.2800 0.3000 1,279,563 -0.05(-13.07%)
Aug 13, 2019 0.4000 0.4000 0.3400 0.3451 960,646 -0.04(-10.06%)
Aug 12, 2019 0.3400 0.4000 0.3328 0.3837 2,182,010 +0.05(+15.29%)
Aug 09, 2019 0.3600 0.4358 0.3198 0.3328 2,666,200 +0.01(+4.07%)
Aug 08, 2019 0.3000 0.3370 0.2900 0.3198 566,066 +0.02(+5.20%)
Aug 07, 2019 0.3050 0.3050 0.2750 0.3040 451,210 +0.01(+3.05%)
Aug 06, 2019 0.3100 0.3148 0.2850 0.2950 441,709 +0.00(+1.30%)
Aug 05, 2019 0.3300 0.3300 0.2850 0.2912 963,253 -0.03(-9.00%)
Aug 02, 2019 0.3100 0.3500 0.3030 0.3200 2,728,500 +0.01(+1.65%)
Aug 01, 2019 0.3120 0.3214 0.3001 0.3148 823,893 +0.01(+2.84%)
Jul 31, 2019 0.3700 0.3700 0.2950 0.3061 2,250,800 -0.06(-15.51%)
Jul 30, 2019 0.3600 0.3850 0.3400 0.3623 2,191,749 +0.00(+0.64%)
Jul 29, 2019 0.3800 0.3900 0.3500 0.3600 703,706 -0.02(-4.28%)
Jul 26, 2019 0.4001 0.4300 0.3750 0.3761 535,700 -0.02(-6.19%)
Jul 25, 2019 0.4300 0.4250 0.4000 0.4009 257,722 -0.01(-2.29%)
Jul 24, 2019 0.4331 0.4400 0.3995 0.4103 356,928 -0.01(-3.39%)
Jul 23, 2019 0.4437 0.4497 0.4110 0.4247 454,735 +0.00(+0.26%)
Jul 22, 2019 0.4500 0.4550 0.4210 0.4236 170,894 -0.02(-3.73%)
Jul 19, 2019 0.4750 0.4750 0.4400 0.4400 345,000 -0.01(-1.26%)
Jul 18, 2019 0.4977 0.4979 0.4210 0.4456 448,068 -0.04(-7.30%)
Jul 17, 2019 0.5320 0.5382 0.4748 0.4807 431,723 -0.03(-6.22%)
Jul 16, 2019 0.5750 0.5750 0.5100 0.5126 496,122 -0.05(-8.45%)
Jul 15, 2019 0.5717 0.5885 0.5420 0.5599 456,609 -0.01(-1.46%)
Jul 12, 2019 0.5990 0.6199 0.5600 0.5682 420,300 -0.02(-3.09%)
Jul 11, 2019 0.5201 0.5996 0.5201 0.5863 488,559 +0.05(+8.57%)
Jul 10, 2019 0.5700 0.5700 0.5200 0.5400 292,243 +0.02(+3.05%)
Jul 09, 2019 0.5898 0.5964 0.5240 0.5240 628,087 -0.07(-12.15%)
Jul 08, 2019 0.6160 0.6302 0.4850 0.5965 351,583 -0.02(-2.47%)
Jul 05, 2019 0.6160 0.6175 0.5900 0.6116 284,700 -0.01(-0.81%)
Jul 03, 2019 0.6100 0.6199 0.6029 0.6166 334,300 +0.01(+1.83%)
Jul 02, 2019 0.6100 0.6280 0.5869 0.6055 567,773 -0.01(-1.54%)
Jul 01, 2019 0.6290 0.6388 0.6030 0.6150 394,871 +0.01(+0.82%)
Jun 28, 2019 0.6042 0.6344 0.5799 0.6100 4,689,100 +0.01(+1.58%)
Jun 27, 2019 0.6054 0.6379 0.5900 0.6005 697,898 -0.00(-0.81%)
Jun 26, 2019 0.5842 0.6349 0.5500 0.6054 1,165,154 +0.01(+0.90%)
Jun 25, 2019 0.5100 0.6200 0.4900 0.6000 1,517,784 +0.09(+18.81%)
Jun 24, 2019 0.6100 0.6100 0.4831 0.5050 1,292,241 -0.06(-10.95%)
Jun 21, 2019 0.6450 0.6450 0.5633 0.5671 807,300 -0.05(-8.53%)
Jun 20, 2019 0.6000 0.6459 0.5901 0.6200 600,843 +0.05(+8.75%)
Jun 19, 2019 0.6800 0.6880 0.5633 0.5701 1,062,224 -0.10(-14.86%)
Jun 18, 2019 0.7000 0.7050 0.6600 0.6696 453,000 -0.02(-2.33%)
Jun 17, 2019 0.6700 0.7050 0.6350 0.6856 551,028 +0.04(+5.44%)
Jun 14, 2019 0.6566 0.6878 0.5820 0.6502 618,200 -0.01(-1.63%)
Jun 13, 2019 0.6500 0.6798 0.6450 0.6610 365,497 +0.03(+4.87%)
Jun 12, 2019 0.7095 0.7095 0.6210 0.6303 768,524 -0.08(-11.16%)
Jun 11, 2019 0.7385 0.7458 0.7000 0.7095 484,149 -0.01(-1.44%)
Jun 10, 2019 0.7500 0.8425 0.7030 0.7199 1,047,241 -0.00(-0.03%)
Jun 07, 2019 0.7200 0.7500 0.7100 0.7201 696,100 +0.03(+4.35%)
Jun 06, 2019 0.7000 0.7297 0.6120 0.6901 750,841 -0.01(-0.73%)
Jun 05, 2019 0.7300 0.7351 0.6320 0.6952 495,719 -0.01(-1.04%)
Jun 04, 2019 0.7600 0.7600 0.6924 0.7025 286,298 -0.01(-0.73%)
Jun 03, 2019 0.7900 0.7900 0.6501 0.7077 568,052 -0.02(-3.05%)
May 31, 2019 0.7200 0.7300 0.6600 0.7300 995,500 +0.07(+11.23%)
May 30, 2019 0.6999 0.6999 0.6401 0.6563 289,048 -0.08(-11.31%)
May 29, 2019 0.6800 0.7400 0.6329 0.7400 578,791 +0.04(+5.70%)
May 28, 2019 0.6800 0.7399 0.6764 0.7001 295,874 +0.02(+2.96%)
May 24, 2019 0.6500 0.7100 0.6400 0.6800 705,500 +0.05(+7.71%)
May 23, 2019 0.7258 0.7300 0.6017 0.6313 1,182,626 -0.08(-11.27%)
May 22, 2019 0.9500 0.9500 0.7100 0.7115 890,990 -0.18(-20.64%)
May 21, 2019 0.9500 0.9500 0.8900 0.8965 247,442 -0.01(-1.49%)
May 20, 2019 1.030 1.040 0.9100 0.9101 381,310 -0.12(-11.64%)
May 17, 2019 1.030 1.050 1.010 1.030 265,500 +0.00(+0.00%)
May 16, 2019 1.060 1.060 0.9700 1.030 178,234 -0.01(-0.96%)
May 15, 2019 0.9200 1.080 0.8733 1.040 594,782 +0.12(+13.04%)
May 14, 2019 1.020 1.040 0.9000 0.9200 1,133,325 -0.07(-7.21%)
May 13, 2019 1.110 1.120 0.9900 0.9915 561,435 -0.11(-9.86%)
May 10, 2019 1.180 1.180 1.100 1.100 473,100 -0.03(-2.65%)
May 09, 2019 1.190 1.230 1.110 1.130 474,421 -0.10(-8.13%)
May 08, 2019 1.200 1.250 1.160 1.230 80,178 +0.04(+3.36%)
May 07, 2019 1.280 1.300 1.150 1.190 238,707 -0.10(-7.75%)
May 06, 2019 1.220 1.310 1.180 1.290 182,777 +0.07(+5.74%)
May 03, 2019 1.200 1.250 1.170 1.220 153,300 +0.03(+2.52%)
May 02, 2019 1.170 1.230 1.120 1.190 347,673 +0.02(+1.71%)
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.