Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonestar Resources US Inc (NQ: LONE )

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 (%)
Mar 31, 2020 0.4100 0.5000 0.4100 0.4100 189,917 +0.01(+2.50%)
Mar 30, 2020 0.4000 0.5200 0.4000 0.4000 95,627 -0.05(-11.09%)
Mar 27, 2020 0.5000 0.5059 0.4401 0.4499 80,000 -0.06(-11.77%)
Mar 26, 2020 0.5500 0.5500 0.4250 0.5099 132,619 -0.00(-0.02%)
Mar 25, 2020 0.5200 0.5720 0.4809 0.5100 209,055 +0.05(+11.35%)
Mar 24, 2020 0.4888 0.5750 0.4500 0.4580 151,229 -0.01(-1.63%)
Mar 23, 2020 0.5500 0.5500 0.3600 0.4656 356,707 -0.03(-6.97%)
Mar 20, 2020 0.6700 0.6700 0.4711 0.5005 389,600 -0.17(-25.31%)
Mar 19, 2020 0.6700 0.6800 0.5620 0.6701 138,631 +0.01(+1.53%)
Mar 18, 2020 0.6500 0.6800 0.6000 0.6600 120,542 +0.02(+3.13%)
Mar 17, 2020 0.6100 0.7700 0.5800 0.6400 186,646 +0.04(+6.67%)
Mar 16, 2020 0.7500 0.8000 0.5200 0.6000 367,233 -0.26(-30.23%)
Mar 13, 2020 0.8000 0.8959 0.7973 0.8600 162,200 +0.10(+13.16%)
Mar 12, 2020 0.7400 0.8900 0.5500 0.7600 408,568 +0.05(+7.01%)
Mar 11, 2020 0.8800 0.9299 0.6600 0.7102 167,109 -0.17(-19.30%)
Mar 10, 2020 0.7200 0.9000 0.6700 0.8800 142,111 +0.28(+46.67%)
Mar 09, 2020 0.9600 0.9600 0.5000 0.6000 707,902 -0.37(-38.14%)
Mar 06, 2020 1.160 1.253 0.9517 0.9700 107,000 -0.17(-14.91%)
Mar 05, 2020 1.210 1.220 1.110 1.140 194,136 -0.12(-9.52%)
Mar 04, 2020 1.410 1.420 1.220 1.260 66,636 -0.12(-8.70%)
Mar 03, 2020 1.410 1.425 1.350 1.380 48,616 +0.00(+0.00%)
Mar 02, 2020 1.380 1.420 1.300 1.380 91,886 +0.00(+0.00%)
Feb 28, 2020 1.280 1.430 1.270 1.380 116,900 +0.12(+9.52%)
Feb 27, 2020 1.180 1.260 1.110 1.260 174,782 +0.13(+11.50%)
Feb 26, 2020 1.250 1.250 1.110 1.130 41,541 -0.13(-10.32%)
Feb 25, 2020 1.270 1.280 1.210 1.260 55,136 +0.01(+0.80%)
Feb 24, 2020 1.250 1.270 1.160 1.250 90,218 -0.04(-3.10%)
Feb 21, 2020 1.270 1.357 1.232 1.290 73,800 +0.03(+2.38%)
Feb 20, 2020 1.383 1.550 1.225 1.260 513,857 -0.09(-6.67%)
Feb 19, 2020 1.380 1.430 1.330 1.350 90,011 -0.01(-0.74%)
Feb 18, 2020 1.410 1.450 1.350 1.360 48,183 -0.08(-5.56%)
Feb 14, 2020 1.450 1.470 1.420 1.440 46,800 -0.01(-0.69%)
Feb 13, 2020 1.470 1.540 1.418 1.450 85,767 -0.04(-2.68%)
Feb 12, 2020 1.560 1.590 1.430 1.490 221,921 -0.04(-2.61%)
Feb 11, 2020 1.540 1.580 1.510 1.530 42,652 -0.01(-0.65%)
Feb 10, 2020 1.570 1.585 1.500 1.540 50,860 -0.07(-4.35%)
Feb 07, 2020 1.660 1.660 1.600 1.610 64,700 -0.09(-5.29%)
Feb 06, 2020 1.720 1.780 1.680 1.700 175,679 -0.02(-1.16%)
Feb 05, 2020 1.610 1.780 1.610 1.720 127,881 +0.15(+9.55%)
Feb 04, 2020 1.670 1.720 1.509 1.570 145,817 -0.05(-3.09%)
Feb 03, 2020 1.810 1.810 1.620 1.620 128,597 -0.20(-10.99%)
Jan 31, 2020 1.910 1.925 1.780 1.820 88,300 -0.10(-5.21%)
Jan 30, 2020 1.900 1.930 1.900 1.920 68,402 +0.02(+1.05%)
Jan 29, 2020 1.980 1.980 1.870 1.900 89,913 -0.08(-4.04%)
Jan 28, 2020 2.010 2.040 1.980 1.980 77,956 -0.02(-1.00%)
Jan 27, 2020 2.000 2.042 2.000 2.000 30,670 -0.01(-0.50%)
Jan 24, 2020 2.000 2.033 2.000 2.010 45,200 +0.01(+0.50%)
Jan 23, 2020 2.030 2.081 2.000 2.000 50,980 -0.05(-2.44%)
Jan 22, 2020 2.130 2.140 2.030 2.050 71,049 -0.06(-2.84%)
Jan 21, 2020 2.200 2.200 2.100 2.110 61,111 -0.09(-4.09%)
Jan 17, 2020 2.250 2.309 2.183 2.200 49,400 -0.05(-2.22%)
Jan 16, 2020 2.210 2.330 2.170 2.250 78,654 +0.10(+4.65%)
Jan 15, 2020 2.170 2.210 2.150 2.150 22,947 -0.03(-1.38%)
Jan 14, 2020 2.120 2.230 2.120 2.180 51,160 +0.05(+2.35%)
Jan 13, 2020 2.220 2.220 2.110 2.130 69,035 -0.11(-4.91%)
Jan 10, 2020 2.330 2.337 2.200 2.240 69,300 -0.09(-3.86%)
Jan 09, 2020 2.480 2.480 2.320 2.330 80,730 -0.11(-4.51%)
Jan 08, 2020 2.700 2.700 2.390 2.440 186,320 -0.24(-8.96%)
Jan 07, 2020 2.730 2.750 2.610 2.680 34,117 -0.06(-2.19%)
Jan 06, 2020 2.700 2.750 2.660 2.740 143,546 +0.08(+3.01%)
Jan 03, 2020 2.650 2.700 2.620 2.660 51,700 +0.08(+3.10%)
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.