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, 2019 1.300 1.310 1.230 1.280 308,444 +0.00(+0.00%)
Apr 29, 2019 1.240 1.301 1.190 1.280 326,022 +0.06(+4.92%)
Apr 26, 2019 1.190 1.270 1.160 1.220 298,200 +0.03(+2.52%)
Apr 25, 2019 1.130 1.210 1.080 1.190 408,539 +0.08(+7.21%)
Apr 24, 2019 1.190 1.190 1.090 1.110 425,201 -0.06(-5.13%)
Apr 23, 2019 1.140 1.240 1.110 1.170 480,075 +0.03(+2.63%)
Apr 22, 2019 1.120 1.150 1.080 1.140 341,943 +0.05(+4.59%)
Apr 18, 2019 1.080 1.140 1.060 1.090 355,000 +0.01(+0.93%)
Apr 17, 2019 1.150 1.150 1.080 1.080 330,071 -0.06(-5.26%)
Apr 16, 2019 1.150 1.190 1.100 1.140 330,140 +0.01(+0.88%)
Apr 15, 2019 1.220 1.220 1.110 1.130 436,572 -0.08(-6.61%)
Apr 12, 2019 1.270 1.270 1.170 1.210 370,200 +0.03(+2.54%)
Apr 11, 2019 1.300 1.300 1.170 1.180 366,036 -0.12(-9.23%)
Apr 10, 2019 1.260 1.300 1.150 1.300 479,778 +0.07(+5.69%)
Apr 09, 2019 1.310 1.340 1.230 1.230 412,846 -0.09(-6.82%)
Apr 08, 2019 1.350 1.420 1.290 1.320 622,171 -0.03(-2.22%)
Apr 05, 2019 1.180 1.390 1.180 1.350 630,400 +0.17(+14.41%)
Apr 04, 2019 1.130 1.200 1.109 1.180 417,512 +0.06(+5.36%)
Apr 03, 2019 1.120 1.270 1.092 1.120 466,737 +0.02(+1.82%)
Apr 02, 2019 1.190 1.200 1.040 1.100 579,441 -0.07(-5.98%)
Apr 01, 2019 1.200 1.200 1.140 1.170 394,561 +0.00(+0.00%)
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%)
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.