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 (%)
Apr 30, 2021 7.320 7.320 7.320 7.320 200 -0.18(-2.40%)
Apr 29, 2021 7.500 7.500 7.490 7.500 1,164 +0.15(+2.04%)
Apr 28, 2021 7.290 7.350 7.290 7.350 398 +0.10(+1.38%)
Apr 27, 2021 7.250 7.250 7.250 7.250 666 +0.15(+2.11%)
Apr 26, 2021 7.100 7.100 7.100 7.100 174 +0.00(+0.00%)
Apr 23, 2021 6.900 7.100 6.900 7.100 1,200 +0.10(+1.43%)
Apr 22, 2021 7.000 7.000 7.000 7.000 189 +0.10(+1.45%)
Apr 21, 2021 7.000 7.250 6.900 6.900 10,617 +0.05(+0.73%)
Apr 20, 2021 6.850 6.850 6.850 6.850 155 +0.15(+2.24%)
Apr 19, 2021 6.600 7.450 6.600 6.700 2,248 -0.37(-5.23%)
Apr 16, 2021 7.070 7.490 7.050 7.070 1,500 +0.07(+1.00%)
Apr 15, 2021 7.500 7.500 7.000 7.000 1,537 -0.25(-3.45%)
Apr 14, 2021 7.250 7.250 7.250 248 +0.00(+0.00%)
Apr 13, 2021 7.100 7.500 7.100 7.250 5,638 +0.00(+0.00%)
Apr 12, 2021 7.500 7.500 7.250 7.250 7,683 -0.25(-3.33%)
Apr 09, 2021 7.500 7.500 6.810 7.500 900 +0.00(+0.00%)
Apr 08, 2021 7.730 7.730 6.885 7.500 2,997 -0.05(-0.66%)
Apr 07, 2021 6.100 7.550 6.000 7.550 861,314 +1.43(+23.37%)
Apr 06, 2021 6.000 6.150 6.000 6.120 21,575 +0.12(+2.00%)
Apr 05, 2021 6.000 6.000 6.000 6.000 2,148 +0.00(+0.00%)
Apr 01, 2021 5.750 6.000 5.450 6.000 7,000 +0.40(+7.14%)
Mar 31, 2021 5.750 6.050 5.600 5.600 2,054 +0.30(+5.66%)
Mar 30, 2021 6.000 6.000 5.300 5.300 3,562 -0.15(-2.75%)
Mar 29, 2021 5.450 5.500 5.450 5.450 7,255 +0.00(+0.00%)
Mar 26, 2021 5.500 5.500 5.350 5.450 7,700 +0.00(+0.00%)
Mar 25, 2021 5.400 5.450 5.000 5.450 9,327 -0.55(-9.17%)
Mar 24, 2021 6.000 6.250 6.000 6.000 7,651 +0.00(+0.00%)
Mar 23, 2021 6.750 6.750 6.000 6.000 15,249 -0.50(-7.69%)
Mar 22, 2021 6.550 6.550 6.500 6.500 4,968 -0.30(-4.41%)
Mar 19, 2021 6.900 6.900 6.750 6.800 5,900 -0.10(-1.45%)
Mar 18, 2021 7.000 7.000 6.900 6.900 12,675 -0.10(-1.43%)
Mar 17, 2021 7.050 7.200 7.000 7.000 4,190 -0.05(-0.71%)
Mar 16, 2021 7.250 7.250 7.020 7.050 12,756 -0.20(-2.76%)
Mar 15, 2021 7.500 7.500 7.250 7.250 26,493 -0.25(-3.33%)
Mar 12, 2021 7.500 7.550 7.490 7.500 12,200 +0.00(+0.00%)
Mar 11, 2021 7.550 7.550 7.450 7.500 5,868 +0.00(+0.00%)
Mar 10, 2021 7.600 7.600 7.500 7.500 8,463 -0.10(-1.32%)
Mar 09, 2021 7.500 7.600 7.500 7.600 3,307 +0.05(+0.66%)
Mar 08, 2021 7.750 7.750 7.400 7.550 8,146 +0.15(+2.03%)
Mar 05, 2021 7.500 7.500 7.300 7.400 2,700 +0.20(+2.78%)
Mar 04, 2021 7.200 7.500 7.200 7.200 1,742 -0.40(-5.26%)
Mar 03, 2021 7.750 7.750 7.600 7.600 2,137 +0.05(+0.66%)
Mar 02, 2021 7.500 7.500 7.550 3,959 +0.05(+0.67%)
Mar 01, 2021 7.600 7.750 6.000 7.500 4,338 -0.20(-2.60%)
Feb 26, 2021 7.600 7.700 7.600 7.700 1,200 +0.20(+2.67%)
Feb 25, 2021 7.200 7.500 7.200 7.500 2,602 +0.30(+4.17%)
Feb 24, 2021 7.250 7.250 7.100 7.200 73,876 -0.05(-0.69%)
Feb 23, 2021 7.500 7.500 7.250 7.250 3,836 -0.25(-3.33%)
Feb 22, 2021 7.490 7.520 7.000 7.500 23,526 +0.25(+3.45%)
Feb 19, 2021 6.300 7.500 6.250 7.250 2,200 +0.65(+9.85%)
Feb 18, 2021 7.500 7.500 6.250 6.600 3,511 -0.90(-12.00%)
Feb 17, 2021 7.500 7.500 5.000 7.500 6,191 +0.00(+0.00%)
Feb 16, 2021 6.500 7.800 6.500 7.500 5,106 +1.50(+25.00%)
Feb 12, 2021 5.600 6.000 5.000 6.000 7,600 +1.00(+20.00%)
Feb 11, 2021 5.600 5.600 5.000 5.000 1,541 -0.58(-10.39%)
Feb 10, 2021 4.010 5.680 4.010 5.580 2,491 +0.58(+11.60%)
Feb 09, 2021 5.000 5.000 5.000 351 +0.00(+0.00%)
Feb 08, 2021 5.000 5.250 5.000 5.000 5,131 +0.00(+0.00%)
Feb 05, 2021 5.100 5.100 5.000 5.000 21,400 +0.04(+0.81%)
Feb 04, 2021 4.960 4.960 4.960 4.960 467 +0.00(+0.00%)
Feb 03, 2021 5.100 5.100 4.510 4.960 1,242 +0.37(+8.06%)
Feb 02, 2021 4.520 4.590 4.520 4.590 816 -0.41(-8.20%)
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.