LONE Quote, Trading Chart, Lonestar Resources US Inc Com
Stock Information
| Company Name: |
Lonestar Resources US Inc Com |
| Stock Symbol: |
LONE |
| Market: |
OTC |
| Website: |
lonestarresources.com |
Get LONE Alerts
News, Short Squeeze, Breakout and More Instantly...
LONE Quote
| Last: | $16 |
| Change Percent: | 6.24% |
| Open: | $14.6 |
| Previous Close: | $16 |
| High: | $16 |
| Low: | $14.6 |
| Volume: | 1,355 |
| Last Trade Date Time: | 10/06/2021 04:55:20 pm |
| Quotes are delayed by 15 to 20 minutes. |
LONE Chart
Last Twenty Trading Days
| Date: | 2021-10-06 |
| Open: | $14.6 |
| Close: | $16 |
| High: | $16 |
| Low: | $14.6 |
| Volume: | 1,355 |
| Date: | 2021-10-05 |
| Open: | $16.35 |
| Close: | $15.06 |
| High: | $16.35 |
| Low: | $15.06 |
| Volume: | 5,409 |
| Date: | 2021-10-04 |
| Open: | $14.44 |
| Close: | $16.3 |
| High: | $16.3 |
| Low: | $14.4 |
| Volume: | 20,092 |
| Date: | 2021-10-01 |
| Open: | $13.6 |
| Close: | $14.4 |
| High: | $14.52 |
| Low: | $13.4 |
| Volume: | 14,381 |
| Date: | 2021-09-30 |
| Open: | $12.29 |
| Close: | $13.37 |
| High: | $13.37 |
| Low: | $12.29 |
| Volume: | 1,427 |
| Date: | 2021-09-29 |
| Open: | $11.82 |
| Close: | $12.3 |
| High: | $12.45 |
| Low: | $11.82 |
| Volume: | 5,886 |
| Date: | 2021-09-28 |
| Open: | $11.9 |
| Close: | $11.45 |
| High: | $12 |
| Low: | $11.45 |
| Volume: | 1,244 |
| Date: | 2021-09-27 |
| Open: | $11.8 |
| Close: | $11.85 |
| High: | $12.26 |
| Low: | $11.69 |
| Volume: | 5,292 |
| Date: | 2021-09-24 |
| Open: | $11.55 |
| Close: | $11.5 |
| High: | $11.8 |
| Low: | $11.5 |
| Volume: | 4,482 |
| Date: | 2021-09-23 |
| Open: | $10.8 |
| Close: | $11.47 |
| High: | $11.52 |
| Low: | $10.8 |
| Volume: | 7,097 |
| Date: | 2021-09-20 |
| Open: | $10.29 |
| Close: | $10 |
| High: | $10.29 |
| Low: | $9.65 |
| Volume: | 2,115 |
| Date: | 2021-09-17 |
| Open: | $10.84 |
| Close: | $10.4 |
| High: | $10.84 |
| Low: | $10.4 |
| Volume: | 2,633 |
| Date: | 2021-09-16 |
| Open: | $10.41 |
| Close: | $10.59 |
| High: | $10.59 |
| Low: | $10.25 |
| Volume: | 7,603 |
| Date: | 2021-09-09 |
| Open: | $9.65 |
| Close: | $9.8 |
| High: | $9.8 |
| Low: | $9.65 |
| Volume: | 1,803 |
| Date: | 2021-09-08 |
| Open: | $9.75 |
| Close: | $9.95 |
| High: | $9.95 |
| Low: | $9.75 |
| Volume: | 1,600 |
| Date: | 2021-09-07 |
| Open: | $10.3 |
| Close: | $9.89 |
| High: | $10.3 |
| Low: | $9.75 |
| Volume: | 1,447 |
| Date: | 2021-09-06 |
| Open: | $9.95 |
| Close: | $10.07 |
| High: | $10.09 |
| Low: | $9.95 |
| Volume: | 327 |
| Date: | 2021-09-03 |
| Open: | $9.95 |
| Close: | $10.07 |
| High: | $10.09 |
| Low: | $9.95 |
| Volume: | 327 |
| Date: | 2021-09-02 |
| Open: | $10.09 |
| Close: | $10.23 |
| High: | $10.23 |
| Low: | $10.09 |
| Volume: | 2,063 |
| Date: | 2021-09-01 |
| Open: | $10.24 |
| Close: | $10.24 |
| High: | $10.24 |
| Low: | $10.24 |
| Volume: | 143 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.