Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
May 01, 2020 0.2350 0.2500 0.2001 0.2080 11,048,400 -0.02(-9.57%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.