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 (%)
Jun 29, 2020 0.2590 0.2590 0.2590 0 +0.00(+0.00%)
Jun 26, 2020 0.2660 0.2730 0.2450 0.2590 7,395,700 -0.02(-7.83%)
Jun 25, 2020 0.2700 0.2923 0.2600 0.2810 8,807,876 -0.02(-6.77%)
Jun 24, 2020 0.3250 0.3415 0.2810 0.3014 16,810,694 -0.11(-26.49%)
Jun 23, 2020 0.2800 0.5900 0.2800 0.4100 119,368,376 +0.16(+64.00%)
Jun 22, 2020 0.2500 0.2600 0.2400 0.2500 3,179,368 +0.00(+1.67%)
Jun 19, 2020 0.2500 0.2520 0.2420 0.2459 1,661,400 +0.01(+2.46%)
Jun 18, 2020 0.2400 0.2470 0.2350 0.2400 2,468,344 -0.01(-4.00%)
Jun 17, 2020 0.2500 0.2600 0.2400 0.2500 2,560,133 -0.01(-4.07%)
Jun 16, 2020 0.2700 0.2720 0.2450 0.2606 6,259,604 +0.02(+6.80%)
Jun 15, 2020 0.2300 0.2589 0.2150 0.2440 7,696,708 +0.02(+7.44%)
Jun 12, 2020 0.2470 0.2470 0.2250 0.2271 3,189,500 +0.00(+0.89%)
Jun 11, 2020 0.2400 0.2400 0.2200 0.2251 3,444,629 -0.02(-9.96%)
Jun 10, 2020 0.2500 0.2700 0.2200 0.2500 9,050,930 -0.02(-7.41%)
Jun 09, 2020 0.3100 0.3300 0.2500 0.2700 19,035,880 -0.07(-20.59%)
Jun 08, 2020 0.2600 0.3440 0.2290 0.3400 46,712,708 +0.12(+54.62%)
Jun 05, 2020 0.2100 0.2233 0.1990 0.2199 13,222,900 +0.03(+16.29%)
Jun 04, 2020 0.1800 0.1891 0.1790 0.1891 1,681,953 -0.00(-1.20%)
Jun 03, 2020 0.1800 0.1925 0.1771 0.1914 2,099,345 +0.01(+6.93%)
Jun 02, 2020 0.1755 0.1846 0.1755 0.1790 1,774,077 +0.00(+1.07%)
Jun 01, 2020 0.1770 0.1805 0.1601 0.1771 1,607,222 -0.00(-1.94%)
May 29, 2020 0.1850 0.1850 0.1750 0.1806 2,077,100 +0.00(+0.33%)
May 28, 2020 0.1626 0.1849 0.1626 0.1800 2,263,528 -0.00(-1.10%)
May 27, 2020 0.1806 0.1830 0.1800 0.1820 1,828,390 -0.00(-0.33%)
May 26, 2020 0.1830 0.1860 0.1802 0.1826 1,975,902 +0.00(+0.33%)
May 22, 2020 0.1825 0.1870 0.1800 0.1820 1,328,800 -0.00(-1.25%)
May 21, 2020 0.1810 0.1880 0.1810 0.1843 1,232,435 -0.00(-0.97%)
May 20, 2020 0.1860 0.1861 0.1780 0.1861 2,596,614 +0.00(+2.03%)
May 19, 2020 0.1940 0.1940 0.1818 0.1824 2,104,098 -0.01(-5.74%)
May 18, 2020 0.1995 0.2049 0.1830 0.1935 4,905,656 +0.00(+0.78%)
May 15, 2020 0.1800 0.1950 0.1730 0.1920 6,020,000 +0.01(+8.29%)
May 14, 2020 0.1799 0.1799 0.1700 0.1773 1,276,647 -0.00(-1.01%)
May 13, 2020 0.1830 0.1850 0.1700 0.1791 3,266,327 -0.01(-3.29%)
May 12, 2020 0.1900 0.1900 0.1831 0.1852 1,973,637 +0.00(+0.05%)
May 11, 2020 0.1950 0.1950 0.1801 0.1851 3,186,510 -0.01(-2.68%)
May 08, 2020 0.1998 0.1998 0.1850 0.1902 2,513,700 +0.00(+0.79%)
May 07, 2020 0.1950 0.1960 0.1870 0.1887 2,651,750 -0.01(-5.03%)
May 06, 2020 0.2000 0.2000 0.1870 0.1987 3,872,308 -0.00(-0.65%)
May 05, 2020 0.2000 0.2100 0.2000 0.2000 7,981,611 +0.00(+1.01%)
May 04, 2020 0.2322 0.2322 0.1906 0.1980 5,227,518 -0.01(-4.81%)
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.