Lonestar Resources US Inc (LONE)

0.47 -0.01  -1.05% NASDAQ Apr 7, 13:28 Delayed 2m USD

Lonestar Resources US Price:

0.47 for April 7, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2016. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
April 6, 2020 0.50 0.5348 0.45 0.475 149287.0
April 3, 2020 0.47 0.5474 0.4521 0.50 188861.0
April 2, 2020 0.4641 0.48 0.4261 0.4451 108394.0
April 1, 2020 0.42 0.478 0.42 0.4261 63993.00
March 31, 2020 0.41 0.50 0.41 0.414 189917.0
March 30, 2020 0.40 0.52 0.40 0.40 95627.00
March 27, 2020 0.50 0.5059 0.4401 0.4499 80096.00
March 26, 2020 0.55 0.55 0.425 0.5099 132619.0
March 25, 2020 0.52 0.572 0.4809 0.51 209055.0
March 24, 2020 0.4888 0.575 0.45 0.458 151229.0
March 23, 2020 0.55 0.55 0.36 0.4656 356707.0
March 20, 2020 0.67 0.67 0.4711 0.5005 389663.0
March 19, 2020 0.67 0.68 0.562 0.6701 138631.0
March 18, 2020 0.6549 0.68 0.60 0.66 120542.0
March 17, 2020 0.61 0.77 0.58 0.6426 186646.0
March 16, 2020 0.75 0.80 0.52 0.60 367233.0
March 13, 2020 0.80 0.8959 0.7973 0.86 162280.0
March 12, 2020 0.7397 0.89 0.55 0.76 408568.0
March 11, 2020 0.88 0.9299 0.66 0.7102 167109.0
March 10, 2020 0.723 0.90 0.67 0.88 142111.0
March 9, 2020 0.96 0.96 0.5001 0.60 707902.0
March 6, 2020 1.16 1.253 0.9516 0.97 107065.0
March 5, 2020 1.21 1.220 1.11 1.14 194136.0
March 4, 2020 1.41 1.42 1.22 1.26 66636.00
March 3, 2020 1.41 1.425 1.35 1.38 48616.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Unit Corp 0.23
Diamond Offshore Drilling Inc 1.47
Hess Corp 37.09

Price Range, Past 5 Years

Minimum 0.40 Mar 30 2020
Maximum 13.32 Jul 11 2016
Average 5.117
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.