LONE Quote, Trading Chart, Lonestar Resources US Inc Com

home / stock / lone / lone quote

Stock Information
Company Name: Lonestar Resources US Inc Com
Stock Symbol: LONE
Market: NASDAQ
Website: lonestarresources.com
Menu
LONE LONE Quote LONE Short LONE News LONE Articles LONE Message Board
Get LONE Alerts

News, Short Squeeze, Breakout and More Instantly...
LONE Quote
Last:$0.25
Change Percent:-1.96%
Open:$0.2662
Previous Close:$0.25
High:$0.275
Low:$0.24
Volume:8,196,385
Last Trade Date Time:10/09/2020 04:44:46 am
Quotes are delayed by 15 to 20 minutes.
LONE Chart
Last Twenty Trading Days
Date:2020-10-09
Open:$0.2662
Close:$0.25
High:$0.275
Low:$0.24
Volume:8,196,385
Date:2020-10-08
Open:$0.2299
Close:$0.255
High:$0.28
Low:$0.223
Volume:12,784,055
Date:2020-10-07
Open:$0.273
Close:$0.2661
High:$0.28
Low:$0.258
Volume:1,910,647
Date:2020-10-06
Open:$0.2784
Close:$0.2811
High:$0.32
Low:$0.2551
Volume:6,455,821
Date:2020-10-05
Open:$0.31
Close:$0.275
High:$0.325
Low:$0.264
Volume:8,218,743
Date:2020-10-02
Open:$0.5401
Close:$0.3134
High:$0.5935
Low:$0.31
Volume:104,769,795
Date:2020-10-01
Open:$0.2033
Close:$0.2445
High:$0.26
Low:$0.19
Volume:7,113,560
Date:2020-09-30
Open:$0.2305
Close:$0.2305
High:$0.2367
Low:$0.2147
Volume:3,004,637
Date:2020-09-29
Open:$0.29
Close:$0.27
High:$0.3579
Low:$0.2515
Volume:23,533,805
Date:2020-09-25
Open:$0.21
Close:$0.2099
High:$0.225
Low:$0.198
Volume:1,961,505
Date:2020-09-24
Open:$0.2374
Close:$0.195
High:$0.24
Low:$0.193
Volume:2,232,226
Date:2020-09-23
Open:$0.24
Close:$0.2315
High:$0.2458
Low:$0.221
Volume:1,049,765
Date:2020-09-22
Open:$0.25
Close:$0.24
High:$0.25
Low:$0.232
Volume:806,180
Date:2020-09-21
Open:$0.2528
Close:$0.2489
High:$0.255
Low:$0.22
Volume:1,702,055
Date:2020-09-18
Open:$0.258
Close:$0.251
High:$0.259
Low:$0.251
Volume:1,028,643
Date:2020-09-17
Open:$0.2511
Close:$0.252
High:$0.268
Low:$0.246
Volume:1,627,726
Date:2020-09-16
Open:$0.272
Close:$0.2409
High:$0.275
Low:$0.2409
Volume:4,449,973
Date:2020-09-15
Open:$0.37
Close:$0.287
High:$0.3737
Low:$0.27
Volume:11,162,210
Date:2020-09-14
Open:$0.27
Close:$0.2683
High:$0.275
Low:$0.2601
Volume:658,995
Date:2020-09-11
Open:$0.27
Close:$0.2725
High:$0.2799
Low:$0.2629
Volume:803,540