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 (%)
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%)
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.