Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2020 0.2305 0.2367 0.2147 0.2150 3,033,738 -0.06(-20.37%)
Sep 29, 2020 0.2900 0.3579 0.2515 0.2700 23,740,256 +0.05(+20.91%)
Sep 28, 2020 0.2094 0.2250 0.2056 0.2233 1,000,311 +0.01(+6.38%)
Sep 25, 2020 0.2100 0.2250 0.1980 0.2099 2,021,100 +0.01(+7.64%)
Sep 24, 2020 0.2374 0.2400 0.1930 0.1950 2,279,614 -0.04(-15.22%)
Sep 23, 2020 0.2400 0.2500 0.2200 0.2300 1,090,437 -0.01(-4.17%)
Sep 22, 2020 0.2500 0.2500 0.2320 0.2400 861,960 -0.01(-3.58%)
Sep 21, 2020 0.2528 0.2550 0.2200 0.2489 1,703,336 -0.00(-0.84%)
Sep 18, 2020 0.2580 0.2590 0.2510 0.2510 1,032,900 +0.00(+0.40%)
Sep 17, 2020 0.2500 0.2700 0.2500 0.2500 1,665,053 +0.01(+3.78%)
Sep 16, 2020 0.2720 0.2750 0.2409 0.2409 4,541,766 -0.05(-16.06%)
Sep 15, 2020 0.3700 0.3737 0.2700 0.2870 11,366,085 +0.02(+6.97%)
Sep 14, 2020 0.2700 0.2750 0.2601 0.2683 660,554 -0.00(-1.54%)
Sep 11, 2020 0.2700 0.2799 0.2629 0.2725 804,900 +0.01(+2.99%)
Sep 10, 2020 0.2702 0.2780 0.2511 0.2646 1,199,193 -0.01(-2.00%)
Sep 09, 2020 0.2800 0.2800 0.2600 0.2700 1,388,429 -0.02(-6.90%)
Sep 08, 2020 0.2700 0.3000 0.2700 0.2900 854,416 +0.00(+0.00%)
Sep 04, 2020 0.3100 0.3116 0.2750 0.2900 1,948,100 -0.03(-8.46%)
Sep 03, 2020 0.3244 0.3610 0.3100 0.3168 4,109,929 -0.05(-14.72%)
Sep 02, 2020 0.4895 0.5307 0.3450 0.3715 43,223,712 +0.10(+37.59%)
Sep 01, 2020 0.2900 0.2900 0.2600 0.2700 1,983,479 -0.03(-9.09%)
Aug 31, 2020 0.3000 0.3200 0.2850 0.2970 929,564 -0.03(-8.84%)
Aug 28, 2020 0.3342 0.3342 0.3100 0.3258 544,800 -0.01(-3.72%)
Aug 27, 2020 0.3400 0.3599 0.3265 0.3384 607,814 -0.00(-0.47%)
Aug 26, 2020 0.3465 0.3639 0.3191 0.3400 789,853 -0.02(-5.56%)
Aug 25, 2020 0.3000 0.4000 0.2900 0.3600 2,624,116 +0.09(+33.33%)
Aug 24, 2020 0.2600 0.2905 0.2600 0.2700 670,972 +0.00(+1.05%)
Aug 21, 2020 0.2900 0.2949 0.2569 0.2672 1,469,100 -0.04(-13.81%)
Aug 20, 2020 0.3100 0.3100 0.3000 0.3100 370,288 -0.01(-1.62%)
Aug 19, 2020 0.3440 0.3630 0.3101 0.3151 696,952 -0.03(-8.67%)
Aug 18, 2020 0.3636 0.3647 0.3255 0.3450 451,945 -0.02(-5.32%)
Aug 17, 2020 0.3700 0.3700 0.3555 0.3644 733,949 -0.01(-3.47%)
Aug 14, 2020 0.3700 0.3798 0.3700 0.3775 208,000 +0.00(+1.21%)
Aug 13, 2020 0.3799 0.3799 0.3700 0.3730 485,321 -0.01(-3.04%)
Aug 12, 2020 0.3961 0.3964 0.3760 0.3847 498,345 -0.01(-1.59%)
Aug 11, 2020 0.4200 0.4200 0.3870 0.3909 638,553 -0.02(-4.43%)
Aug 10, 2020 0.3990 0.4200 0.3820 0.4090 1,027,683 +0.02(+4.42%)
Aug 07, 2020 0.4000 0.4000 0.3900 0.3917 281,300 -0.01(-2.08%)
Aug 06, 2020 0.4100 0.4200 0.3900 0.4000 448,722 -0.01(-2.44%)
Aug 05, 2020 0.4500 0.4600 0.4100 0.4100 591,333 -0.01(-2.38%)
Aug 04, 2020 0.3900 0.4600 0.3900 0.4200 1,051,423 +0.02(+5.00%)
Aug 03, 2020 0.3800 0.4000 0.3800 0.4000 386,792 +0.02(+5.29%)
Jul 31, 2020 0.3710 0.3852 0.3700 0.3799 729,600 -0.01(-1.53%)
Jul 30, 2020 0.4100 0.4100 0.3750 0.3858 795,895 -0.03(-8.14%)
Jul 29, 2020 0.4000 0.4300 0.4000 0.4200 509,124 +0.02(+5.00%)
Jul 28, 2020 0.4300 0.4300 0.4000 0.4000 894,406 -0.05(-11.11%)
Jul 27, 2020 0.4700 0.4700 0.4400 0.4500 446,048 +0.00(+0.04%)
Jul 24, 2020 0.4800 0.4800 0.4201 0.4498 634,800 -0.04(-8.20%)
Jul 23, 2020 0.5500 0.5600 0.4600 0.4900 1,268,122 -0.10(-17.37%)
Jul 22, 2020 0.5670 0.7190 0.5136 0.5930 7,556,664 +0.08(+16.27%)
Jul 21, 2020 0.3900 0.5100 0.3800 0.5100 2,553,011 +0.13(+34.21%)
Jul 20, 2020 0.3900 0.3900 0.3700 0.3800 533,536 +0.01(+2.01%)
Jul 17, 2020 0.3792 0.3800 0.3639 0.3725 305,000 +0.00(+0.68%)
Jul 16, 2020 0.3900 0.4000 0.3700 0.3700 532,018 -0.00(-0.80%)
Jul 15, 2020 0.3990 0.4030 0.3701 0.3730 312,724 -0.01(-1.84%)
Jul 14, 2020 0.3900 0.4000 0.3600 0.3800 223,685 -0.01(-3.31%)
Jul 13, 2020 0.4198 0.4198 0.3815 0.3930 266,330 -0.01(-1.73%)
Jul 10, 2020 0.3900 0.4250 0.3730 0.3999 533,300 +0.02(+3.98%)
Jul 09, 2020 0.3980 0.3981 0.3750 0.3846 400,551 +0.00(+1.21%)
Jul 08, 2020 0.4000 0.4000 0.3600 0.3800 894,189 -0.03(-7.32%)
Jul 07, 2020 0.4400 0.4600 0.4100 0.4100 740,799 -0.03(-7.05%)
Jul 06, 2020 0.4719 0.5000 0.4400 0.4411 943,341 -0.02(-5.14%)
Jul 02, 2020 0.4800 0.5000 0.4510 0.4650 658,200 -0.00(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.