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 (%)
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%)
Jul 01, 2019 0.6290 0.6388 0.6030 0.6150 394,871 +0.01(+0.82%)
Jun 28, 2019 0.6042 0.6344 0.5799 0.6100 4,689,100 +0.01(+1.58%)
Jun 27, 2019 0.6054 0.6379 0.5900 0.6005 697,898 -0.00(-0.81%)
Jun 26, 2019 0.5842 0.6349 0.5500 0.6054 1,165,154 +0.01(+0.90%)
Jun 25, 2019 0.5100 0.6200 0.4900 0.6000 1,517,784 +0.09(+18.81%)
Jun 24, 2019 0.6100 0.6100 0.4831 0.5050 1,292,241 -0.06(-10.95%)
Jun 21, 2019 0.6450 0.6450 0.5633 0.5671 807,300 -0.05(-8.53%)
Jun 20, 2019 0.6000 0.6459 0.5901 0.6200 600,843 +0.05(+8.75%)
Jun 19, 2019 0.6800 0.6880 0.5633 0.5701 1,062,224 -0.10(-14.86%)
Jun 18, 2019 0.7000 0.7050 0.6600 0.6696 453,000 -0.02(-2.33%)
Jun 17, 2019 0.6700 0.7050 0.6350 0.6856 551,028 +0.04(+5.44%)
Jun 14, 2019 0.6566 0.6878 0.5820 0.6502 618,200 -0.01(-1.63%)
Jun 13, 2019 0.6500 0.6798 0.6450 0.6610 365,497 +0.03(+4.87%)
Jun 12, 2019 0.7095 0.7095 0.6210 0.6303 768,524 -0.08(-11.16%)
Jun 11, 2019 0.7385 0.7458 0.7000 0.7095 484,149 -0.01(-1.44%)
Jun 10, 2019 0.7500 0.8425 0.7030 0.7199 1,047,241 -0.00(-0.03%)
Jun 07, 2019 0.7200 0.7500 0.7100 0.7201 696,100 +0.03(+4.35%)
Jun 06, 2019 0.7000 0.7297 0.6120 0.6901 750,841 -0.01(-0.73%)
Jun 05, 2019 0.7300 0.7351 0.6320 0.6952 495,719 -0.01(-1.04%)
Jun 04, 2019 0.7600 0.7600 0.6924 0.7025 286,298 -0.01(-0.73%)
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.