Lilis Energy Historical Data - LLEX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lilis Energy Inc LLEX AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.1799 0.00 0.00 0.00 0.1799 09:07:27
more quote information »

LLEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.21420.2390.170.1907913381,550-0.0343-16.01%
1 Month0.20550.2460.170.2162395478,093-0.0256-12.46%
3 Months0.3390.410.170.2750328375,126-0.1591-46.93%
6 Months1.031.040.170.4369672585,029-0.8501-82.53%
1 Year2.182.740.170.9399927525,496-2.00-91.75%
3 Years4.406.300.172.67402,954-4.22-95.91%
5 Years4.406.300.172.67402,954-4.22-95.91%

LLEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.1799 0.00 0.0% 0.187 0.187 0.17 255,472
Nov 14 2019 0.1799 -0.0013 -0.72% 0.19 0.19 0.17 363,198
Nov 13 2019 0.1812 -0.0148 -7.55% 0.19 0.20 0.18 310,236
Nov 12 2019 0.196 -0.014 -6.67% 0.239 0.239 0.191 649,186
Nov 11 2019 0.21 0.0068 3.35% 0.2142 0.2142 0.1905 329,657
Nov 08 2019 0.2032 -0.0213 -9.49% 0.22 0.23 0.1901 989,975
Nov 07 2019 0.2245 -0.0055 -2.39% 0.23 0.239 0.2245 548,756
Nov 06 2019 0.23 -0.0095 -3.97% 0.2353 0.239 0.227 420,514
Nov 05 2019 0.2395 0.0067 2.88% 0.24 0.24 0.2252 401,441
Nov 04 2019 0.2328 0.0128 5.82% 0.231 0.246 0.222 989,914
Nov 01 2019 0.22 0.00 0.0% 0.22 0.2308 0.2156 310,488
Oct 31 2019 0.22 -0.01 -4.35% 0.23 0.23 0.215 211,177
Oct 30 2019 0.23 -0.0065 -2.75% 0.224 0.2359 0.224 161,628
Oct 29 2019 0.2365 0.0065 2.83% 0.239 0.239 0.2215 154,399
Oct 28 2019 0.23 0.00 0.0% 0.228 0.2365 0.22 194,574
Oct 25 2019 0.23 0.00 0.0% 0.23 0.23 0.2191 302,648
Oct 24 2019 0.23 0.00 0.0% 0.2403 0.2403 0.218 303,564
Oct 23 2019 0.23 0.0244 11.87% 0.21 0.234 0.2051 767,468
Oct 22 2019 0.2056 -0.0154 -6.97% 0.221 0.222 0.2056 812,998
Oct 21 2019 0.221 0.0017 0.78% 0.2055 0.2325 0.195 1,084,557
Oct 18 2019 0.2193 -0.01671 -7.08% 0.228 0.24 0.203 1,055,327
See More Historical Prices »


Your Recent History
AMEX
LLEX
Lilis Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.