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

Lonestar Resources US Inc (OP: 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 (%)
Jul 29, 2021 9.850 9.850 9.850 89 +0.85(+9.44%)
Jul 28, 2021 9.650 9.650 9.000 9.000 237 -0.55(-5.76%)
Jul 26, 2021 9.550 9.550 9.550 13 +0.59(+6.58%)
Jul 21, 2021 8.960 8.960 8.960 48 +0.31(+3.58%)
Jul 20, 2021 8.730 9.000 8.650 8.650 476 -0.35(-3.89%)
Jul 19, 2021 9.250 9.250 8.800 9.000 6,021 -0.60(-6.25%)
Jul 16, 2021 9.550 9.600 9.500 9.600 2,110 -0.30(-3.03%)
Jul 15, 2021 10.45 10.45 9.900 9.900 6,778 -0.65(-6.16%)
Jul 14, 2021 11.55 11.55 10.55 10.55 1,404 -1.00(-8.66%)
Jul 13, 2021 11.70 11.70 11.40 11.55 16,776 +0.05(+0.43%)
Jul 12, 2021 10.39 11.70 10.39 11.50 12,427 +1.50(+15.00%)
Jul 08, 2021 10.00 10.00 10.00 69 -0.40(-3.85%)
Jul 07, 2021 10.50 10.50 10.40 10.40 5,103 -0.10(-0.95%)
Jul 06, 2021 10.50 10.50 10.50 10.50 957 +0.10(+0.96%)
Jul 02, 2021 10.50 10.50 10.40 10.40 929 +0.05(+0.48%)
Jul 01, 2021 10.50 10.50 10.35 10.35 395 +0.10(+0.98%)
Jun 30, 2021 10.00 10.25 10.00 10.25 2,378 +0.30(+3.02%)
Jun 28, 2021 9.950 9.950 9.950 192 -0.15(-1.49%)
Jun 24, 2021 10.10 10.10 10.10 65 +0.20(+2.02%)
Jun 23, 2021 9.830 10.75 9.830 9.900 7,386 -0.09(-0.90%)
Jun 22, 2021 9.990 9.990 9.990 9.990 422 +0.79(+8.59%)
Jun 21, 2021 9.990 9.990 8.600 9.200 16,537 +0.29(+3.25%)
Jun 18, 2021 8.820 9.395 8.600 8.910 9,884 -1.01(-10.18%)
Jun 17, 2021 9.990 9.990 8.000 9.920 9,378 -0.07(-0.70%)
Jun 16, 2021 9.800 9.990 9.600 9.990 1,969 +0.39(+4.06%)
Jun 15, 2021 9.675 9.790 9.360 9.600 1,911 -0.37(-3.71%)
Jun 14, 2021 10.10 10.10 9.550 9.970 24,079 +0.47(+4.95%)
Jun 11, 2021 9.130 9.500 8.760 9.500 14,279 +0.80(+9.20%)
Jun 10, 2021 9.000 9.600 8.590 8.700 8,548 -0.05(-0.57%)
Jun 09, 2021 8.250 8.750 7.800 8.750 141,563 +1.10(+14.38%)
Jun 08, 2021 7.325 20.99 7.230 7.650 28,861 +0.36(+4.94%)
Jun 07, 2021 7.350 7.350 7.240 7.290 8,191 -0.06(-0.82%)
Jun 04, 2021 7.295 7.350 7.240 7.350 4,862 +0.06(+0.82%)
Jun 03, 2021 7.330 7.400 7.260 7.290 4,946 -0.06(-0.82%)
Jun 02, 2021 7.305 7.500 7.110 7.350 39,051 +0.24(+3.38%)
Jun 01, 2021 7.330 7.395 7.100 7.110 35,770 -0.04(-0.56%)
May 28, 2021 7.225 7.225 7.150 7.150 1,461 +0.00(+0.00%)
May 27, 2021 7.100 7.225 7.100 7.150 1,443 +0.00(+0.00%)
May 26, 2021 7.300 7.500 7.100 7.150 3,500 +0.15(+2.14%)
May 25, 2021 7.025 7.025 7.000 7.000 3,843 -0.05(-0.71%)
May 24, 2021 7.000 7.080 7.000 7.050 2,191 -0.05(-0.70%)
May 21, 2021 7.100 7.100 7.100 7.100 328 +0.00(+0.00%)
May 20, 2021 7.110 7.110 7.100 7.100 443 -0.01(-0.14%)
May 19, 2021 7.200 7.380 7.110 7.110 490 +0.01(+0.14%)
May 18, 2021 7.210 7.210 7.030 7.100 4,259 +0.10(+1.43%)
May 17, 2021 7.310 7.330 6.910 7.000 2,430 -0.35(-4.76%)
May 14, 2021 7.350 7.425 7.290 7.350 4,844 +0.25(+3.52%)
May 13, 2021 7.500 7.500 7.100 7.100 2,338 -0.40(-5.33%)
May 12, 2021 7.250 7.650 7.200 7.500 8,139 +0.45(+6.38%)
May 11, 2021 7.200 7.375 7.050 7.050 3,848 -0.35(-4.73%)
May 10, 2021 7.350 7.500 7.350 7.400 2,548 +0.00(+0.00%)
May 07, 2021 7.410 7.450 7.400 7.400 1,335 +0.00(+0.00%)
May 05, 2021 7.400 7.400 7.400 114 -0.05(-0.67%)
May 04, 2021 7.450 7.500 7.450 7.450 1,939 -0.05(-0.67%)
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.