LONE - Lonestar Resources US Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.39000.43000.37000.40000.4000533,400
Jul 09, 20200.40000.40000.38000.38000.3800400,500
Jul 08, 20200.40000.40000.36000.38000.3800894,700
Jul 07, 20200.44000.46000.41000.41000.4100740,900
Jul 06, 20200.47000.50000.44000.44000.4400943,500
Jul 02, 20200.48000.50000.45000.47000.4700658,200
Jul 01, 20200.48000.53000.45000.47000.4700644,700
Jun 30, 20200.56000.56000.45000.47000.47001,456,600
Jun 29, 20200.53000.58000.53000.55000.5500431,700
Jun 26, 20200.59000.59000.54000.55000.5500929,100
Jun 25, 20200.60000.63000.56000.60000.6000906,600
Jun 24, 20200.64000.69000.58000.60000.60002,052,500
Jun 23, 20200.71000.77000.65000.67000.67003,305,000
Jun 22, 20200.60000.67000.56000.63000.63002,490,800
Jun 19, 20200.70000.71000.62000.62000.6200639,800
Jun 18, 20200.78000.78000.66000.66000.6600694,600
Jun 17, 20200.86000.90000.75000.75000.7500481,600
Jun 16, 20201.00001.05000.82000.82000.8200597,000
Jun 15, 20200.78000.90000.76000.88000.8800261,900
Jun 12, 20200.83000.88000.77000.82000.8200511,900
Jun 11, 20200.70000.88000.66000.73000.7300471,300
Jun 10, 20200.92000.97000.75000.92000.9200580,100
Jun 09, 20201.20001.20000.96001.07001.0700864,200
Jun 08, 20201.07001.43000.93001.22001.22003,520,500
Jun 05, 20200.63000.90000.61000.72000.72001,777,400
Jun 04, 20200.58000.59000.55000.57000.5700342,300
Jun 03, 20200.57000.60000.55000.56000.560094,900
Jun 02, 20200.57000.60000.55000.56000.5600214,300
Jun 01, 20200.60000.63000.55000.58000.580077,300
May 29, 20200.58000.59000.55000.58000.580064,300
May 28, 20200.65000.68000.58000.58000.5800165,800
May 27, 20200.62000.69000.59000.62000.620059,900
May 26, 20200.60000.62000.60000.61000.6100127,800
May 22, 20200.62000.62000.58000.59000.590080,700
May 21, 20200.62000.62000.59000.59000.5900105,100
May 20, 20200.62000.65000.59000.62000.620080,600
May 19, 20200.61000.64000.58000.60000.600074,000
May 18, 20200.58000.64000.58000.61000.6100173,800
May 15, 20200.59000.60000.58000.58000.580065,100
May 14, 20200.61000.62000.57000.59000.590079,200
May 13, 20200.62000.63000.57000.60000.6000142,200
May 12, 20200.65000.67000.59000.60000.6000260,900
May 11, 20200.69000.70000.65000.65000.650093,300
May 08, 20200.67000.72000.64000.67000.670076,900
May 07, 20200.64000.67000.64000.67000.670017,800
May 06, 20200.67000.69000.62000.64000.640071,700
May 05, 20200.72000.74000.65000.67000.6700114,500
May 04, 20200.69000.75000.58000.65000.6500265,900
May 01, 20200.76000.76000.63000.71000.7100185,000
Apr 30, 20200.72000.94000.70000.76000.7600863,700
Apr 29, 20200.64000.72000.62000.68000.6800279,100
Apr 28, 20200.61000.64000.59000.62000.6200139,700
Apr 27, 20200.68000.68000.60000.61000.6100259,600
Apr 24, 20200.72000.75000.56000.68000.6800391,200
Apr 23, 20200.48000.74000.48000.66000.6600972,600
Apr 22, 20200.45000.48000.44000.46000.4600116,100
Apr 21, 20200.42000.48000.39000.44000.4400158,800
Apr 20, 20200.45000.50000.40000.43000.4300219,100
Apr 17, 20200.50000.53000.45000.45000.4500228,200
Apr 16, 20200.54000.59000.46000.50000.5000188,200
Apr 15, 20200.56000.61000.53000.54000.5400177,400
Apr 14, 20200.67000.75000.50000.54000.5400518,500
Apr 13, 20200.64000.69000.60000.64000.6400326,000
Apr 09, 20200.48000.66000.48000.54000.5400498,900
Apr 08, 20200.47000.50000.44000.47000.4700153,200
Apr 07, 20200.48000.57000.47000.47000.470078,300
Apr 06, 20200.50000.53000.45000.48000.4800149,900
Apr 03, 20200.47000.55000.45000.50000.5000188,900
Apr 02, 20200.46000.48000.43000.45000.4500108,400
Apr 01, 20200.42000.48000.42000.43000.430064,000
Mar 31, 20200.41000.50000.41000.41000.4100183,900
Mar 30, 20200.40000.52000.40000.40000.400095,600
Mar 27, 20200.50000.51000.44000.45000.450080,100
Mar 26, 20200.55000.55000.43000.51000.5100132,600
Mar 25, 20200.52000.57000.48000.51000.5100209,100
Mar 24, 20200.49000.57000.45000.46000.4600151,200
Mar 23, 20200.55000.55000.36000.47000.4700356,700
Mar 20, 20200.67000.67000.47000.50000.5000389,700
Mar 19, 20200.67000.68000.56000.67000.6700138,600
Mar 18, 20200.65000.68000.60000.66000.6600120,500
Mar 17, 20200.61000.77000.58000.64000.6400186,600
Mar 16, 20200.75000.80000.52000.60000.6000367,200
Mar 13, 20200.80000.90000.80000.86000.8600162,300
Mar 12, 20200.74000.89000.55000.76000.7600408,600
Mar 11, 20200.88000.93000.66000.71000.7100167,100
Mar 10, 20200.72000.90000.67000.88000.8800142,100
Mar 09, 20200.96000.96000.50000.60000.6000707,900
Mar 06, 20201.16001.25000.95000.97000.9700107,100
Mar 05, 20201.21001.22001.11001.14001.1400194,100
Mar 04, 20201.41001.42001.22001.26001.260066,600
Mar 03, 20201.41001.42001.35001.38001.380048,600
Mar 02, 20201.38001.42001.30001.38001.380091,900
Feb 28, 20201.27001.43001.27001.38001.3800117,000
Feb 27, 20201.18001.26001.11001.26001.2600174,800
Feb 26, 20201.25001.25001.11001.13001.130041,500
Feb 25, 20201.27001.28001.21001.26001.260055,100
Feb 24, 20201.25001.27001.16001.25001.250090,200
Feb 21, 20201.27001.36001.23001.29001.290073,800
Feb 20, 20201.38001.55001.23001.26001.2600513,900
Feb 19, 20201.38001.43001.33001.35001.350090,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...