LLEX - Lilis Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.21000.22000.20000.22000.220013,151,700
Jun 04, 20200.18000.19000.18000.19000.19001,685,000
Jun 03, 20200.18000.19000.18000.19000.19002,109,400
Jun 02, 20200.18000.18000.18000.18000.18001,914,300
Jun 01, 20200.18000.18000.16000.18000.18001,607,000
May 29, 20200.19000.19000.18000.18000.18002,077,200
May 28, 20200.16000.18000.16000.18000.18002,259,400
May 27, 20200.18000.18000.18000.18000.18001,829,100
May 26, 20200.18000.19000.18000.18000.18001,977,500
May 22, 20200.18000.19000.18000.18000.18001,328,800
May 21, 20200.18000.19000.18000.18000.18001,233,400
May 20, 20200.19000.19000.18000.19000.19002,597,500
May 19, 20200.19000.19000.18000.18000.18002,104,600
May 18, 20200.20000.20000.18000.19000.19004,923,800
May 15, 20200.18000.20000.17000.19000.19006,020,100
May 14, 20200.18000.18000.17000.18000.18001,286,600
May 13, 20200.18000.19000.17000.18000.18003,276,300
May 12, 20200.19000.19000.18000.19000.19001,974,200
May 11, 20200.20000.20000.18000.19000.19003,183,100
May 08, 20200.20000.20000.19000.19000.19002,513,800
May 07, 20200.20000.20000.19000.19000.19002,656,200
May 06, 20200.20000.20000.19000.20000.20003,872,300
May 05, 20200.20000.21000.20000.20000.20008,007,000
May 04, 20200.23000.23000.19000.20000.20005,258,400
May 01, 20200.24000.25000.20000.21000.210011,048,500
Apr 30, 20200.22000.26000.20000.23000.230017,809,700
Apr 29, 20200.20000.21000.20000.21000.21008,655,100
Apr 28, 20200.18000.19000.18000.19000.19004,904,400
Apr 27, 20200.19000.19000.18000.19000.19007,450,200
Apr 24, 20200.24000.28000.19000.20000.200026,266,200
Apr 23, 20200.19000.21000.18000.19000.190014,918,300
Apr 22, 20200.17000.17000.16000.17000.17009,228,000
Apr 21, 20200.17000.18000.16000.17000.17001,922,400
Apr 20, 20200.17000.18000.17000.17000.17002,331,900
Apr 17, 20200.18000.21000.17000.18000.18006,895,100
Apr 16, 20200.17000.18000.17000.17000.17001,010,700
Apr 15, 20200.17000.17000.17000.17000.1700663,800
Apr 14, 20200.18000.18000.17000.17000.17001,285,000
Apr 13, 20200.17000.18000.17000.17000.17002,957,500
Apr 09, 20200.17000.19000.16000.16000.16002,842,700
Apr 08, 20200.17000.17000.16000.17000.17001,206,500
Apr 07, 20200.18000.18000.16000.16000.1600893,700
Apr 06, 20200.17000.17000.17000.17000.1700755,100
Apr 03, 20200.18000.18000.17000.17000.17001,332,100
Apr 02, 20200.17000.21000.17000.17000.17004,538,000
Apr 01, 20200.17000.17000.16000.17000.17002,120,800
Mar 31, 20200.18000.23000.17000.17000.170010,297,200
Mar 30, 20200.18000.18000.17000.17000.17001,386,700
Mar 27, 20200.18000.19000.17000.19000.19001,587,700
Mar 26, 20200.18000.18000.16000.17000.1700642,300
Mar 25, 20200.18000.19000.17000.17000.17001,528,900
Mar 24, 20200.17000.19000.16000.17000.17001,610,500
Mar 23, 20200.17000.17000.15000.16000.1600911,400
Mar 20, 20200.18000.18000.16000.17000.1700743,000
Mar 19, 20200.18000.18000.16000.17000.1700801,500
Mar 18, 20200.21000.21000.16000.18000.18001,032,500
Mar 17, 20200.18000.22000.15000.20000.20001,572,700
Mar 16, 20200.16000.17000.15000.16000.1600883,300
Mar 13, 20200.17000.17000.15000.16000.16001,311,700
Mar 12, 20200.14000.17000.14000.17000.17001,984,500
Mar 11, 20200.17000.19000.16000.17000.17002,002,800
Mar 10, 20200.20000.21000.19000.19000.1900953,600
Mar 09, 20200.20000.20000.18000.20000.20002,358,800
Mar 06, 20200.25000.25000.24000.24000.24001,609,200
Mar 05, 20200.25000.25000.24000.25000.25001,049,800
Mar 04, 20200.25000.26000.24000.25000.2500768,000
Mar 03, 20200.25000.26000.24000.25000.25001,466,300
Mar 02, 20200.25000.27000.25000.25000.25002,229,300
Feb 28, 20200.27000.27000.24000.27000.27002,602,500
Feb 27, 20200.26000.27000.23000.25000.25002,455,800
Feb 26, 20200.28000.30000.28000.28000.28002,128,000
Feb 25, 20200.30000.30000.26000.29000.29003,117,700
Feb 24, 20200.30000.31000.30000.30000.30001,981,200
Feb 21, 20200.30000.32000.30000.31000.31002,572,300
Feb 20, 20200.30000.33000.28000.31000.31003,495,900
Feb 19, 20200.31000.33000.28000.32000.32007,350,100
Feb 18, 20200.39000.45000.34000.35000.350027,017,800
Feb 14, 20200.27000.32000.26000.28000.280014,244,200
Feb 13, 20200.26000.26000.24000.25000.25001,419,800
Feb 12, 20200.25000.26000.24000.25000.25001,645,200
Feb 11, 20200.23000.26000.22000.24000.24002,154,200
Feb 10, 20200.24000.24000.23000.23000.2300962,800
Feb 07, 20200.24000.24000.22000.23000.23001,572,400
Feb 06, 20200.23000.23000.22000.23000.23001,863,700
Feb 05, 20200.21000.24000.21000.23000.23002,782,700
Feb 04, 20200.22000.23000.21000.21000.21001,258,800
Feb 03, 20200.23000.23000.21000.22000.22001,495,500
Jan 31, 20200.23000.23000.21000.22000.22001,178,100
Jan 30, 20200.22000.23000.22000.22000.22001,456,600
Jan 29, 20200.24000.24000.22000.22000.22001,743,200
Jan 28, 20200.23000.24000.23000.23000.23001,706,400
Jan 27, 20200.24000.25000.23000.24000.24001,935,700
Jan 24, 20200.25000.25000.23000.25000.25005,902,900
Jan 23, 20200.23000.25000.22000.24000.24003,806,300
Jan 22, 20200.26000.26000.21000.23000.23003,528,800
Jan 21, 20200.28000.28000.25000.27000.27006,393,000
Jan 17, 20200.29000.32000.29000.30000.30003,253,900
Jan 16, 20200.33000.33000.31000.32000.32002,879,800
Jan 15, 20200.36000.37000.32000.33000.33003,838,300
Jan 14, 20200.32000.40000.30000.37000.37005,785,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...