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, 2018 3.960 4.170 3.930 4.130 117,769 +0.13(+3.25%)
Apr 27, 2018 3.940 4.020 3.880 4.000 155,534 +0.06(+1.52%)
Apr 26, 2018 3.950 3.990 3.890 3.940 68,754 +0.04(+1.03%)
Apr 25, 2018 3.780 3.940 3.750 3.900 215,007 +0.03(+0.78%)
Apr 24, 2018 4.070 4.070 3.755 3.870 183,094 -0.17(-4.21%)
Apr 23, 2018 4.040 4.110 3.930 4.040 96,174 +0.02(+0.50%)
Apr 20, 2018 3.960 4.290 3.960 4.020 197,141 -0.01(-0.25%)
Apr 19, 2018 4.150 4.220 3.900 4.030 917,926 -0.12(-2.89%)
Apr 18, 2018 4.150 4.290 4.080 4.150 274,092 +0.01(+0.24%)
Apr 17, 2018 4.040 4.200 3.980 4.140 104,614 +0.10(+2.48%)
Apr 16, 2018 4.070 4.131 3.890 4.040 116,626 +0.00(+0.00%)
Apr 13, 2018 4.070 4.190 4.020 4.040 161,362 -0.02(-0.49%)
Apr 12, 2018 4.120 4.140 4.000 4.060 100,630 -0.03(-0.73%)
Apr 11, 2018 4.170 4.270 4.040 4.090 143,602 -0.03(-0.73%)
Apr 10, 2018 4.010 4.194 4.000 4.120 147,197 +0.15(+3.78%)
Apr 09, 2018 4.000 4.240 3.950 3.970 153,579 -0.02(-0.50%)
Apr 06, 2018 4.010 4.110 3.910 3.990 186,740 -0.06(-1.48%)
Apr 05, 2018 3.810 4.120 3.710 4.050 135,603 +0.27(+7.14%)
Apr 04, 2018 3.720 3.890 3.690 3.780 167,437 +0.00(+0.00%)
Apr 03, 2018 3.960 3.970 3.750 3.780 174,172 -0.18(-4.55%)
Apr 02, 2018 4.010 4.010 3.830 3.960 266,244 -0.01(-0.25%)
Mar 29, 2018 3.970 3.970 3.970 0 +0.05(+1.28%)
Mar 28, 2018 3.570 4.075 3.570 3.920 474,505 +0.40(+11.36%)
Mar 27, 2018 3.570 3.730 3.510 3.520 181,711 -0.06(-1.68%)
Mar 26, 2018 3.580 3.650 3.480 3.580 259,025 +0.07(+1.99%)
Mar 23, 2018 3.590 3.734 3.510 3.510 254,731 -0.06(-1.68%)
Mar 22, 2018 3.670 3.710 3.550 3.570 115,718 -0.13(-3.51%)
Mar 21, 2018 3.710 3.810 3.600 3.700 312,842 +0.02(+0.54%)
Mar 20, 2018 3.650 3.750 3.630 3.680 281,748 +0.08(+2.22%)
Mar 19, 2018 3.630 3.650 3.510 3.600 334,334 -0.05(-1.37%)
Mar 16, 2018 3.590 3.760 3.560 3.650 559,581 +0.06(+1.67%)
Mar 15, 2018 3.630 3.680 3.580 3.590 264,570 +0.00(+0.00%)
Mar 14, 2018 3.600 3.650 3.520 3.590 288,037 +0.05(+1.41%)
Mar 13, 2018 3.470 3.780 3.420 3.540 322,246 -0.10(-2.75%)
Mar 12, 2018 3.660 3.700 3.460 3.640 188,055 +0.16(+4.60%)
Mar 09, 2018 3.500 3.690 3.480 3.480 274,115 +0.02(+0.58%)
Mar 08, 2018 3.570 3.730 3.400 3.460 272,524 -0.12(-3.35%)
Mar 07, 2018 3.670 3.430 3.580 145,371 +0.05(+1.42%)
Mar 06, 2018 3.650 3.650 3.475 3.530 58,873 -0.07(-1.94%)
Mar 05, 2018 3.260 3.790 3.260 3.600 168,671 -0.11(-2.96%)
Mar 02, 2018 3.480 3.740 3.440 3.710 95,970 +0.17(+4.80%)
Mar 01, 2018 3.630 3.710 3.440 3.540 228,915 -0.13(-3.54%)
Feb 28, 2018 3.830 3.900 3.640 3.670 106,949 -0.15(-3.93%)
Feb 27, 2018 3.940 3.970 3.740 3.820 134,362 -0.11(-2.80%)
Feb 26, 2018 3.670 3.930 3.580 3.930 110,535 +0.33(+9.17%)
Feb 23, 2018 3.510 3.600 3.400 3.600 53,618 +0.14(+4.05%)
Feb 22, 2018 3.340 3.490 3.300 3.460 134,444 +0.13(+3.90%)
Feb 21, 2018 3.500 3.590 3.330 3.330 214,822 -0.06(-1.77%)
Feb 20, 2018 3.560 3.640 3.350 3.390 129,912 -0.19(-5.31%)
Feb 16, 2018 3.580 3.580 3.580 0 -0.13(-3.50%)
Feb 15, 2018 3.760 3.760 3.510 3.710 101,047 +0.01(+0.27%)
Feb 14, 2018 3.550 3.740 3.510 3.700 158,234 +0.12(+3.35%)
Feb 13, 2018 3.590 3.620 3.490 3.580 203,232 -0.03(-0.83%)
Feb 12, 2018 3.250 3.800 3.240 3.610 278,682 +0.40(+12.46%)
Feb 09, 2018 3.350 3.419 3.100 3.210 268,201 -0.13(-3.89%)
Feb 08, 2018 3.660 3.670 3.340 3.340 156,111 -0.33(-8.99%)
Feb 07, 2018 3.830 3.830 3.660 3.670 168,381 -0.13(-3.42%)
Feb 06, 2018 3.730 3.870 3.680 3.800 273,339 +0.08(+2.15%)
Feb 05, 2018 3.890 3.890 3.620 3.720 150,679 -0.18(-4.62%)
Feb 02, 2018 4.040 4.040 3.870 3.900 220,178 -0.22(-5.34%)
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.