LLEX - Lilis Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.19000.19000.17000.18000.1800255,400
Nov 14, 20190.19000.19000.17000.18000.1800362,200
Nov 13, 20190.19000.20000.18000.18000.1800310,200
Nov 12, 20190.24000.24000.19000.20000.2000649,200
Nov 11, 20190.21000.21000.19000.21000.2100329,600
Nov 08, 20190.22000.23000.19000.20000.2000989,900
Nov 07, 20190.23000.24000.23000.23000.2300531,700
Nov 06, 20190.24000.24000.23000.23000.2300420,500
Nov 05, 20190.24000.24000.23000.23000.2300401,200
Nov 04, 20190.23000.25000.22000.23000.2300989,400
Nov 01, 20190.22000.23000.22000.22000.2200310,400
Oct 31, 20190.23000.23000.22000.22000.2200211,200
Oct 30, 20190.22000.24000.22000.23000.2300161,600
Oct 29, 20190.24000.24000.22000.22000.2200154,400
Oct 28, 20190.23000.24000.22000.23000.2300173,400
Oct 25, 20190.23000.23000.22000.23000.2300302,400
Oct 24, 20190.24000.24000.22000.23000.2300303,500
Oct 23, 20190.21000.23000.21000.23000.2300765,600
Oct 22, 20190.22000.22000.21000.21000.2100812,800
Oct 21, 20190.21000.22000.20000.22000.22001,081,200
Oct 18, 20190.23000.24000.20000.21000.21001,055,300
Oct 17, 20190.27000.29000.19000.24000.24001,159,500
Oct 16, 20190.31000.32000.25000.28000.2800356,800
Oct 15, 20190.31000.32000.31000.31000.3100138,900
Oct 14, 20190.31000.32000.31000.32000.3200121,500
Oct 11, 20190.31000.31000.29000.31000.3100285,800
Oct 10, 20190.31000.31000.30000.31000.3100313,500
Oct 09, 20190.31000.32000.31000.31000.3100153,500
Oct 08, 20190.32000.33000.30000.32000.320093,700
Oct 07, 20190.34000.34000.32000.33000.3300218,700
Oct 04, 20190.32000.33000.31000.33000.3300169,200
Oct 03, 20190.31000.32000.30000.32000.3200157,400
Oct 02, 20190.33000.34000.29000.30000.3000355,800
Oct 01, 20190.35000.35000.32000.33000.3300271,200
Sep 30, 20190.33000.35000.32000.33000.3300549,700
Sep 27, 20190.35000.36000.32000.32000.3200134,700
Sep 26, 20190.37000.38000.34000.35000.3500322,000
Sep 25, 20190.41000.41000.35000.38000.3800267,900
Sep 24, 20190.41000.41000.38000.40000.4000239,700
Sep 23, 20190.39000.41000.37000.40000.4000524,200
Sep 20, 20190.38000.39000.37000.39000.3900185,500
Sep 19, 20190.37000.40000.36000.38000.3800304,400
Sep 18, 20190.38000.40000.34000.37000.3700571,100
Sep 17, 20190.40000.40000.34000.38000.3800537,700
Sep 16, 20190.39000.40000.36000.39000.39001,228,000
Sep 13, 20190.36000.36000.34000.35000.3500164,900
Sep 12, 20190.36000.36000.33000.35000.3500260,500
Sep 11, 20190.35000.35000.33000.34000.3400220,900
Sep 10, 20190.33000.35000.33000.34000.3400335,900
Sep 09, 20190.32000.34000.31000.34000.3400446,300
Sep 06, 20190.31000.31000.30000.31000.3100231,200
Sep 05, 20190.31000.32000.30000.31000.3100528,200
Sep 04, 20190.31000.31000.30000.30000.3000254,700
Sep 03, 20190.34000.34000.29000.30000.3000539,600
Aug 30, 20190.33000.33000.30000.30000.3000302,500
Aug 29, 20190.31000.32000.30000.31000.3100160,600
Aug 28, 20190.30000.31000.30000.31000.3100178,200
Aug 27, 20190.32000.32000.30000.30000.3000275,700
Aug 26, 20190.34000.34000.30000.31000.3100205,800
Aug 23, 20190.31000.32000.30000.30000.3000306,000
Aug 22, 20190.31000.32000.30000.31000.3100167,500
Aug 21, 20190.31000.32000.30000.31000.3100203,000
Aug 20, 20190.31000.31000.30000.30000.3000245,600
Aug 19, 20190.32000.33000.31000.31000.3100250,000
Aug 16, 20190.30000.32000.29000.31000.3100438,300
Aug 15, 20190.29000.31000.28000.30000.3000537,900
Aug 14, 20190.38000.38000.28000.30000.30001,279,400
Aug 13, 20190.40000.40000.34000.35000.3500952,300
Aug 12, 20190.34000.40000.33000.38000.38002,186,600
Aug 09, 20190.36000.44000.32000.33000.33002,666,200
Aug 08, 20190.30000.34000.29000.32000.3200567,000
Aug 07, 20190.31000.31000.28000.30000.3000451,200
Aug 06, 20190.31000.31000.28000.30000.3000441,400
Aug 05, 20190.33000.33000.28000.29000.2900963,300
Aug 02, 20190.31000.35000.30000.32000.32002,728,500
Aug 01, 20190.31000.32000.30000.31000.3100823,900
Jul 31, 20190.37000.37000.30000.31000.31002,250,800
Jul 30, 20190.36000.39000.34000.36000.36002,191,700
Jul 29, 20190.38000.39000.35000.36000.3600703,700
Jul 26, 20190.40000.43000.38000.38000.3800535,700
Jul 25, 20190.43000.43000.40000.40000.4000257,700
Jul 24, 20190.43000.44000.40000.41000.4100356,900
Jul 23, 20190.44000.45000.41000.42000.4200454,700
Jul 22, 20190.45000.46000.42000.42000.4200170,900
Jul 19, 20190.48000.48000.44000.44000.4400345,100
Jul 18, 20190.50000.50000.42000.45000.4500447,400
Jul 17, 20190.53000.54000.47000.48000.4800431,700
Jul 16, 20190.57000.57000.51000.51000.5100496,100
Jul 15, 20190.57000.59000.54000.56000.5600456,600
Jul 12, 20190.60000.62000.56000.57000.5700420,300
Jul 11, 20190.52000.60000.52000.59000.5900488,600
Jul 10, 20190.57000.57000.52000.54000.5400292,200
Jul 09, 20190.59000.60000.52000.52000.5200628,100
Jul 08, 20190.62000.63000.49000.60000.6000351,600
Jul 05, 20190.62000.62000.59000.61000.6100284,800
Jul 03, 20190.61000.62000.60000.62000.6200334,300
Jul 02, 20190.61000.63000.59000.61000.6100567,800
Jul 01, 20190.63000.64000.60000.62000.6200392,700
Jun 28, 20190.60000.63000.58000.61000.61004,689,100
Jun 27, 20190.61000.64000.59000.60000.6000697,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...