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 (%)
May 29, 2020 0.5800 0.5900 0.5500 0.5835 64,200 +0.00(+0.60%)
May 28, 2020 0.6471 0.6750 0.5800 0.5800 165,759 -0.04(-6.45%)
May 27, 2020 0.6200 0.6900 0.5900 0.6200 60,005 +0.01(+1.44%)
May 26, 2020 0.6000 0.6161 0.5950 0.6112 127,805 +0.02(+3.66%)
May 22, 2020 0.6200 0.6200 0.5800 0.5896 80,700 -0.00(-0.07%)
May 21, 2020 0.6200 0.6200 0.5900 0.5900 105,118 -0.03(-4.84%)
May 20, 2020 0.6160 0.6499 0.5900 0.6200 80,626 +0.02(+4.18%)
May 19, 2020 0.6140 0.6350 0.5820 0.5951 73,998 -0.02(-3.00%)
May 18, 2020 0.5800 0.6399 0.5800 0.6135 173,846 +0.03(+5.78%)
May 15, 2020 0.5862 0.5999 0.5800 0.5800 65,100 -0.01(-1.31%)
May 14, 2020 0.6100 0.6150 0.5700 0.5877 79,196 -0.01(-2.05%)
May 13, 2020 0.6200 0.6300 0.5700 0.6000 142,291 +0.00(+0.00%)
May 12, 2020 0.6500 0.6700 0.5900 0.6000 261,007 -0.05(-7.12%)
May 11, 2020 0.6900 0.7000 0.6460 0.6460 93,325 -0.03(-3.85%)
May 08, 2020 0.6700 0.7198 0.6400 0.6719 76,800 +0.01(+1.04%)
May 07, 2020 0.6400 0.6700 0.6350 0.6650 17,808 +0.03(+3.91%)
May 06, 2020 0.6700 0.6900 0.6200 0.6400 71,739 -0.03(-4.48%)
May 05, 2020 0.7200 0.7400 0.6490 0.6700 114,479 +0.02(+3.08%)
May 04, 2020 0.6900 0.7500 0.5800 0.6500 265,965 -0.06(-8.46%)
May 01, 2020 0.7600 0.7600 0.6310 0.7101 184,900 -0.05(-6.13%)
Apr 30, 2020 0.7200 0.9390 0.7010 0.7565 863,745 +0.08(+11.05%)
Apr 29, 2020 0.6400 0.7223 0.6201 0.6812 279,126 +0.06(+9.87%)
Apr 28, 2020 0.6100 0.6400 0.5900 0.6200 139,722 +0.01(+1.62%)
Apr 27, 2020 0.6800 0.6800 0.6000 0.6101 259,643 -0.07(-10.28%)
Apr 24, 2020 0.7200 0.7500 0.5601 0.6800 391,200 +0.02(+3.03%)
Apr 23, 2020 0.4800 0.7400 0.4800 0.6600 971,947 +0.20(+43.48%)
Apr 22, 2020 0.4500 0.4800 0.4400 0.4600 116,116 +0.02(+4.40%)
Apr 21, 2020 0.4200 0.4800 0.3881 0.4406 158,768 +0.01(+2.47%)
Apr 20, 2020 0.4500 0.5000 0.4000 0.4300 219,083 -0.02(-5.01%)
Apr 17, 2020 0.5000 0.5250 0.4501 0.4527 228,200 -0.05(-9.46%)
Apr 16, 2020 0.5400 0.5900 0.4600 0.5000 188,159 -0.04(-7.41%)
Apr 15, 2020 0.5600 0.6100 0.5300 0.5400 177,390 +0.00(+0.00%)
Apr 14, 2020 0.6700 0.7500 0.5000 0.5400 518,878 -0.10(-15.89%)
Apr 13, 2020 0.6350 0.6876 0.6000 0.6420 325,998 +0.10(+18.87%)
Apr 09, 2020 0.4800 0.6640 0.4780 0.5401 498,900 +0.07(+14.96%)
Apr 08, 2020 0.4700 0.4950 0.4400 0.4698 153,213 -0.00(-0.04%)
Apr 07, 2020 0.4800 0.5700 0.4700 0.4700 78,322 -0.01(-1.05%)
Apr 06, 2020 0.5000 0.5348 0.4500 0.4750 149,874 -0.03(-5.00%)
Apr 03, 2020 0.4700 0.5474 0.4521 0.5000 188,800 +0.05(+12.33%)
Apr 02, 2020 0.4641 0.4800 0.4261 0.4451 108,394 +0.02(+3.51%)
Apr 01, 2020 0.4200 0.4800 0.4200 0.4300 63,993 +0.02(+4.88%)
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%)
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.