LONE - Lonestar Resources US Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20200.60000.63000.55280.57590.575977,267
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
Feb 18, 20201.41001.45001.35001.36001.360048,200
Feb 14, 20201.45001.47001.42001.44001.440046,800
Feb 13, 20201.47001.54001.42001.45001.450085,800
Feb 12, 20201.56001.59001.43001.49001.4900221,900
Feb 11, 20201.54001.58001.51001.53001.530042,700
Feb 10, 20201.57001.59001.50001.54001.540050,900
Feb 07, 20201.66001.66001.60001.61001.610064,700
Feb 06, 20201.72001.78001.68001.70001.7000175,700
Feb 05, 20201.61001.78001.61001.72001.7200127,900
Feb 04, 20201.67001.72001.51001.57001.5700145,800
Feb 03, 20201.81001.81001.62001.62001.6200128,600
Jan 31, 20201.91001.92001.78001.82001.820088,300
Jan 30, 20201.90001.93001.90001.92001.920068,400
Jan 29, 20201.98001.98001.87001.90001.900089,900
Jan 28, 20202.01002.04001.98001.98001.980078,000
Jan 27, 20202.00002.04002.00002.00002.000030,700
Jan 24, 20202.00002.03002.00002.01002.010045,200
Jan 23, 20202.03002.08002.00002.00002.000051,000
Jan 22, 20202.13002.14002.03002.05002.050071,000
Jan 21, 20202.20002.20002.10002.11002.110061,100
Jan 17, 20202.25002.31002.18002.20002.200049,500
Jan 16, 20202.21002.33002.17002.25002.250078,700
Jan 15, 20202.17002.21002.15002.15002.150022,900
Jan 14, 20202.12002.23002.12002.18002.180051,200
Jan 13, 20202.22002.22002.11002.13002.130069,000
Jan 10, 20202.33002.34002.20002.24002.240069,400
Jan 09, 20202.48002.48002.32002.33002.330080,700
Jan 08, 20202.70002.70002.39002.44002.4400186,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...