Lilis Energy Historical Data - LLEX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Lilis Energy Inc LLEX AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0063 -3.62% 0.1676 0.166 0.1749 0.17 0.1739 20:00:00
more quote information »

LLEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.230.150.17208453,491,265-0.0124-6.89%
1 Month0.200.2350.12250.17433921,916,944-0.0324-16.2%
3 Months0.33890.4690.12250.26916912,970,128-0.1713-50.55%
6 Months0.3350.8880.12250.35872582,456,799-0.1674-49.97%
1 Year1.351.420.12250.40045561,524,020-1.18-87.59%
3 Years4.406.300.12251.42759,403-4.23-96.19%
5 Years4.406.300.12251.42759,403-4.23-96.19%

LLEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.1748 0.0028 1.63% 0.17 0.1775 0.166 721,464
Apr 03 2020 0.172 -0.0001 -0.06% 0.18 0.185 0.169 1,332,114
Apr 02 2020 0.1721 0.0047 2.81% 0.1717 0.205 0.168 4,512,873
Apr 01 2020 0.1674 -0.0046 -2.67% 0.166 0.1743 0.15 2,103,209
Mar 31 2020 0.172 -0.008 -4.44% 0.175 0.23 0.1701 10,293,109
Mar 30 2020 0.18 -0.0025 -1.37% 0.18 0.2001 0.169 1,374,142
Mar 27 2020 0.1825 0.0105 6.1% 0.1775 0.194 0.171 1,532,107
Mar 26 2020 0.172 -0.001 -0.58% 0.1777 0.179 0.162 640,301
Mar 25 2020 0.173 0.0045 2.67% 0.18 0.186 0.165 1,525,818
Mar 24 2020 0.1685 0.0135 8.71% 0.165 0.19 0.1599 1,609,944
Mar 23 2020 0.155 -0.014 -8.28% 0.17 0.1725 0.154 905,952
Mar 20 2020 0.169 -0.008 -4.52% 0.178 0.182 0.16 737,950
Mar 19 2020 0.177 -0.0015 -0.84% 0.178 0.18 0.16 795,235
Mar 18 2020 0.1785 -0.0214 -10.71% 0.21 0.21 0.155 1,027,964
Mar 17 2020 0.1999 0.0399 24.94% 0.18 0.22 0.1543 1,558,507
Mar 16 2020 0.16 -0.0039 -2.38% 0.1575 0.1669 0.14 880,046
Mar 13 2020 0.1639 0.0039 2.44% 0.1689 0.1823 0.15 1,302,351
Mar 12 2020 0.16 -0.017 -9.6% 0.14 0.17 0.1225 1,974,467
Mar 11 2020 0.177 -0.018 -9.23% 0.17 0.2019 0.1551 1,949,975
Mar 10 2020 0.195 -0.003 -1.52% 0.20 0.21 0.19 941,362
Mar 09 2020 0.198 -0.0431 -17.88% 0.20 0.235 0.178 2,317,387
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.