Skip to main content
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 (%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2020 0.2300 0.2800 0.2200 0.2500 12,895,624 -0.02(-7.41%)
Oct 07, 2020 0.2700 0.2800 0.2600 0.2700 2,611,953 -0.01(-3.57%)
Oct 06, 2020 0.2800 0.3200 0.2600 0.2800 6,529,294 +0.01(+3.63%)
Oct 05, 2020 0.3100 0.3250 0.2640 0.2702 8,339,805 -0.04(-13.78%)
Oct 02, 2020 0.5401 0.5935 0.3100 0.3134 106,153,904 +0.07(+28.18%)
Oct 01, 2020 0.2033 0.2600 0.1900 0.2445 18,889,098 +0.03(+13.72%)
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%)
Jul 01, 2020 0.4800 0.5200 0.4500 0.4700 644,746 +0.00(+0.00%)
Jun 30, 2020 0.5600 0.5600 0.4500 0.4700 1,455,425 -0.08(-14.79%)
Jun 29, 2020 0.5314 0.5802 0.5250 0.5516 423,361 +0.00(+0.71%)
Jun 26, 2020 0.5880 0.5880 0.5400 0.5477 929,100 -0.05(-8.72%)
Jun 25, 2020 0.5950 0.6283 0.5600 0.6000 905,648 +0.00(+0.00%)
Jun 24, 2020 0.6400 0.6900 0.5800 0.6000 2,051,370 -0.07(-10.45%)
Jun 23, 2020 0.7100 0.7700 0.6500 0.6700 3,303,478 +0.04(+5.64%)
Jun 22, 2020 0.6000 0.6700 0.5612 0.6342 2,438,848 +0.02(+3.12%)
Jun 19, 2020 0.7000 0.7100 0.6150 0.6150 639,700 -0.05(-6.82%)
Jun 18, 2020 0.7800 0.7800 0.6600 0.6600 694,484 -0.09(-12.00%)
Jun 17, 2020 0.8600 0.9000 0.7500 0.7500 482,013 -0.07(-8.54%)
Jun 16, 2020 1.000 1.050 0.8200 0.8200 599,008 -0.06(-6.82%)
Jun 15, 2020 0.7800 0.8900 0.7600 0.8800 265,005 +0.06(+7.32%)
Jun 12, 2020 0.8326 0.8821 0.7700 0.8200 511,900 +0.09(+11.73%)
Jun 11, 2020 0.7000 0.8791 0.6600 0.7339 471,313 -0.19(-20.23%)
Jun 10, 2020 0.9200 0.9700 0.7500 0.9200 580,138 -0.15(-14.02%)
Jun 09, 2020 1.200 1.200 0.9600 1.070 864,338 -0.15(-12.30%)
Jun 08, 2020 1.070 1.430 0.9300 1.220 3,506,344 +0.50(+69.44%)
Jun 05, 2020 0.6300 0.9000 0.6100 0.7200 1,777,400 +0.15(+25.24%)
Jun 04, 2020 0.5800 0.5900 0.5500 0.5749 342,320 +0.02(+3.55%)
Jun 03, 2020 0.5700 0.5952 0.5500 0.5552 94,936 -0.01(-1.37%)
Jun 02, 2020 0.5748 0.6000 0.5500 0.5629 214,343 -0.01(-2.26%)
Jun 01, 2020 0.6000 0.6300 0.5520 0.5759 77,267 -0.01(-1.30%)
May 29, 2020 0.5800 0.5900 0.5500 0.5835 64,200 +0.00(+0.60%)
May 28, 2020 0.6471 0.6750 0.5800 0.5800 165,759 -0.04(-6.45%)
May 27, 2020 0.6200 0.6900 0.5900 0.6200 60,005 +0.01(+1.44%)
May 26, 2020 0.6000 0.6161 0.5950 0.6112 127,805 +0.02(+3.66%)
May 22, 2020 0.6200 0.6200 0.5800 0.5896 80,700 -0.00(-0.07%)
May 21, 2020 0.6200 0.6200 0.5900 0.5900 105,118 -0.03(-4.84%)
May 20, 2020 0.6160 0.6499 0.5900 0.6200 80,626 +0.02(+4.18%)
May 19, 2020 0.6140 0.6350 0.5820 0.5951 73,998 -0.02(-3.00%)
May 18, 2020 0.5800 0.6399 0.5800 0.6135 173,846 +0.03(+5.78%)
May 15, 2020 0.5862 0.5999 0.5800 0.5800 65,100 -0.01(-1.31%)
May 14, 2020 0.6100 0.6150 0.5700 0.5877 79,196 -0.01(-2.05%)
May 13, 2020 0.6200 0.6300 0.5700 0.6000 142,291 +0.00(+0.00%)
May 12, 2020 0.6500 0.6700 0.5900 0.6000 261,007 -0.05(-7.12%)
May 11, 2020 0.6900 0.7000 0.6460 0.6460 93,325 -0.03(-3.85%)
May 08, 2020 0.6700 0.7198 0.6400 0.6719 76,800 +0.01(+1.04%)
May 07, 2020 0.6400 0.6700 0.6350 0.6650 17,808 +0.03(+3.91%)
May 06, 2020 0.6700 0.6900 0.6200 0.6400 71,739 -0.03(-4.48%)
May 05, 2020 0.7200 0.7400 0.6490 0.6700 114,479 +0.02(+3.08%)
May 04, 2020 0.6900 0.7500 0.5800 0.6500 265,965 -0.06(-8.46%)
May 01, 2020 0.7600 0.7600 0.6310 0.7101 184,900 -0.05(-6.13%)
Apr 30, 2020 0.7200 0.9390 0.7010 0.7565 863,745 +0.08(+11.05%)
Apr 29, 2020 0.6400 0.7223 0.6201 0.6812 279,126 +0.06(+9.87%)
Apr 28, 2020 0.6100 0.6400 0.5900 0.6200 139,722 +0.01(+1.62%)
Apr 27, 2020 0.6800 0.6800 0.6000 0.6101 259,643 -0.07(-10.28%)
Apr 24, 2020 0.7200 0.7500 0.5601 0.6800 391,200 +0.02(+3.03%)
Apr 23, 2020 0.4800 0.7400 0.4800 0.6600 971,947 +0.20(+43.48%)
Apr 22, 2020 0.4500 0.4800 0.4400 0.4600 116,116 +0.02(+4.40%)
Apr 21, 2020 0.4200 0.4800 0.3881 0.4406 158,768 +0.01(+2.47%)
Apr 20, 2020 0.4500 0.5000 0.4000 0.4300 219,083 -0.02(-5.01%)
Apr 17, 2020 0.5000 0.5250 0.4501 0.4527 228,200 -0.05(-9.46%)
Apr 16, 2020 0.5400 0.5900 0.4600 0.5000 188,159 -0.04(-7.41%)
Apr 15, 2020 0.5600 0.6100 0.5300 0.5400 177,390 +0.00(+0.00%)
Apr 14, 2020 0.6700 0.7500 0.5000 0.5400 518,878 -0.10(-15.89%)
Apr 13, 2020 0.6350 0.6876 0.6000 0.6420 325,998 +0.10(+18.87%)
Apr 09, 2020 0.4800 0.6640 0.4780 0.5401 498,900 +0.07(+14.96%)
Apr 08, 2020 0.4700 0.4950 0.4400 0.4698 153,213 -0.00(-0.04%)
Apr 07, 2020 0.4800 0.5700 0.4700 0.4700 78,322 -0.01(-1.05%)
Apr 06, 2020 0.5000 0.5348 0.4500 0.4750 149,874 -0.03(-5.00%)
Apr 03, 2020 0.4700 0.5474 0.4521 0.5000 188,800 +0.05(+12.33%)
Apr 02, 2020 0.4641 0.4800 0.4261 0.4451 108,394 +0.02(+3.51%)
Apr 01, 2020 0.4200 0.4800 0.4200 0.4300 63,993 +0.02(+4.88%)
Mar 31, 2020 0.4100 0.5000 0.4100 0.4100 189,917 +0.01(+2.50%)
Mar 30, 2020 0.4000 0.5200 0.4000 0.4000 95,627 -0.05(-11.09%)
Mar 27, 2020 0.5000 0.5059 0.4401 0.4499 80,000 -0.06(-11.77%)
Mar 26, 2020 0.5500 0.5500 0.4250 0.5099 132,619 -0.00(-0.02%)
Mar 25, 2020 0.5200 0.5720 0.4809 0.5100 209,055 +0.05(+11.35%)
Mar 24, 2020 0.4888 0.5750 0.4500 0.4580 151,229 -0.01(-1.63%)
Mar 23, 2020 0.5500 0.5500 0.3600 0.4656 356,707 -0.03(-6.97%)
Mar 20, 2020 0.6700 0.6700 0.4711 0.5005 389,600 -0.17(-25.31%)
Mar 19, 2020 0.6700 0.6800 0.5620 0.6701 138,631 +0.01(+1.53%)
Mar 18, 2020 0.6500 0.6800 0.6000 0.6600 120,542 +0.02(+3.13%)
Mar 17, 2020 0.6100 0.7700 0.5800 0.6400 186,646 +0.04(+6.67%)
Mar 16, 2020 0.7500 0.8000 0.5200 0.6000 367,233 -0.26(-30.23%)
Mar 13, 2020 0.8000 0.8959 0.7973 0.8600 162,200 +0.10(+13.16%)
Mar 12, 2020 0.7400 0.8900 0.5500 0.7600 408,568 +0.05(+7.01%)
Mar 11, 2020 0.8800 0.9299 0.6600 0.7102 167,109 -0.17(-19.30%)
Mar 10, 2020 0.7200 0.9000 0.6700 0.8800 142,111 +0.28(+46.67%)
Mar 09, 2020 0.9600 0.9600 0.5000 0.6000 707,902 -0.37(-38.14%)
Mar 06, 2020 1.160 1.253 0.9517 0.9700 107,000 -0.17(-14.91%)
Mar 05, 2020 1.210 1.220 1.110 1.140 194,136 -0.12(-9.52%)
Mar 04, 2020 1.410 1.420 1.220 1.260 66,636 -0.12(-8.70%)
Mar 03, 2020 1.410 1.425 1.350 1.380 48,616 +0.00(+0.00%)
Mar 02, 2020 1.380 1.420 1.300 1.380 91,886 +0.00(+0.00%)
Feb 28, 2020 1.280 1.430 1.270 1.380 116,900 +0.12(+9.52%)
Feb 27, 2020 1.180 1.260 1.110 1.260 174,782 +0.13(+11.50%)
Feb 26, 2020 1.250 1.250 1.110 1.130 41,541 -0.13(-10.32%)
Feb 25, 2020 1.270 1.280 1.210 1.260 55,136 +0.01(+0.80%)
Feb 24, 2020 1.250 1.270 1.160 1.250 90,218 -0.04(-3.10%)
Feb 21, 2020 1.270 1.357 1.232 1.290 73,800 +0.03(+2.38%)
Feb 20, 2020 1.383 1.550 1.225 1.260 513,857 -0.09(-6.67%)
Feb 19, 2020 1.380 1.430 1.330 1.350 90,011 -0.01(-0.74%)
Feb 18, 2020 1.410 1.450 1.350 1.360 48,183 -0.08(-5.56%)
Feb 14, 2020 1.450 1.470 1.420 1.440 46,800 -0.01(-0.69%)
Feb 13, 2020 1.470 1.540 1.418 1.450 85,767 -0.04(-2.68%)
Feb 12, 2020 1.560 1.590 1.430 1.490 221,921 -0.04(-2.61%)
Feb 11, 2020 1.540 1.580 1.510 1.530 42,652 -0.01(-0.65%)
Feb 10, 2020 1.570 1.585 1.500 1.540 50,860 -0.07(-4.35%)
Feb 07, 2020 1.660 1.660 1.600 1.610 64,700 -0.09(-5.29%)
Feb 06, 2020 1.720 1.780 1.680 1.700 175,679 -0.02(-1.16%)
Feb 05, 2020 1.610 1.780 1.610 1.720 127,881 +0.15(+9.55%)
Feb 04, 2020 1.670 1.720 1.509 1.570 145,817 -0.05(-3.09%)
Feb 03, 2020 1.810 1.810 1.620 1.620 128,597 -0.20(-10.99%)
Jan 31, 2020 1.910 1.925 1.780 1.820 88,300 -0.10(-5.21%)
Jan 30, 2020 1.900 1.930 1.900 1.920 68,402 +0.02(+1.05%)
Jan 29, 2020 1.980 1.980 1.870 1.900 89,913 -0.08(-4.04%)
Jan 28, 2020 2.010 2.040 1.980 1.980 77,956 -0.02(-1.00%)
Jan 27, 2020 2.000 2.042 2.000 2.000 30,670 -0.01(-0.50%)
Jan 24, 2020 2.000 2.033 2.000 2.010 45,200 +0.01(+0.50%)
Jan 23, 2020 2.030 2.081 2.000 2.000 50,980 -0.05(-2.44%)
Jan 22, 2020 2.130 2.140 2.030 2.050 71,049 -0.06(-2.84%)
Jan 21, 2020 2.200 2.200 2.100 2.110 61,111 -0.09(-4.09%)
Jan 17, 2020 2.250 2.309 2.183 2.200 49,400 -0.05(-2.22%)
Jan 16, 2020 2.210 2.330 2.170 2.250 78,654 +0.10(+4.65%)
Jan 15, 2020 2.170 2.210 2.150 2.150 22,947 -0.03(-1.38%)
Jan 14, 2020 2.120 2.230 2.120 2.180 51,160 +0.05(+2.35%)
Jan 13, 2020 2.220 2.220 2.110 2.130 69,035 -0.11(-4.91%)
Jan 10, 2020 2.330 2.337 2.200 2.240 69,300 -0.09(-3.86%)
Jan 09, 2020 2.480 2.480 2.320 2.330 80,730 -0.11(-4.51%)
Jan 08, 2020 2.700 2.700 2.390 2.440 186,320 -0.24(-8.96%)
Jan 07, 2020 2.730 2.750 2.610 2.680 34,117 -0.06(-2.19%)
Jan 06, 2020 2.700 2.750 2.660 2.740 143,546 +0.08(+3.01%)
Jan 03, 2020 2.650 2.700 2.620 2.660 51,700 +0.08(+3.10%)
Jan 02, 2020 2.620 2.646 2.550 2.580 34,983 -0.03(-1.15%)
Dec 31, 2019 2.440 2.650 2.440 2.610 193,300 +0.12(+4.82%)
Dec 30, 2019 2.440 2.530 2.407 2.490 79,274 +0.04(+1.63%)
Dec 27, 2019 2.470 2.490 2.331 2.450 130,200 +0.00(+0.00%)
Dec 26, 2019 2.310 2.480 2.310 2.450 79,721 +0.14(+6.06%)
Dec 24, 2019 2.373 2.373 2.290 2.310 85,600 -0.06(-2.53%)
Dec 23, 2019 2.350 2.450 2.302 2.370 169,677 +0.05(+2.16%)
Dec 20, 2019 2.280 2.365 2.260 2.320 156,800 +0.06(+2.65%)
Dec 19, 2019 2.320 2.410 2.240 2.260 89,468 -0.06(-2.59%)
Dec 18, 2019 2.200 2.330 2.150 2.320 163,163 +0.12(+5.45%)
Dec 17, 2019 2.390 2.390 2.180 2.200 160,335 -0.17(-7.17%)
Dec 16, 2019 2.380 2.470 2.330 2.370 225,225 +0.02(+0.85%)
Dec 13, 2019 2.080 2.350 2.070 2.350 123,400 +0.30(+14.63%)
Dec 12, 2019 1.940 2.170 1.940 2.050 393,136 +0.11(+5.67%)
Dec 11, 2019 1.900 1.970 1.860 1.940 92,194 +0.03(+1.57%)
Dec 10, 2019 1.930 1.940 1.800 1.910 520,829 -0.02(-1.04%)
Dec 09, 2019 1.980 1.990 1.920 1.930 131,047 -0.05(-2.53%)
Dec 06, 2019 2.000 2.060 1.980 1.980 143,900 -0.01(-0.50%)
Dec 05, 2019 1.980 2.060 1.970 1.990 113,499 +0.02(+1.02%)
Dec 04, 2019 1.990 2.000 1.960 1.970 27,853 -0.03(-1.50%)
Dec 03, 2019 1.980 2.010 1.960 2.000 95,812 +0.01(+0.50%)
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.