Lonestar Resources US Inc (LONE) Historical Stock Data
16.00 ↑0.00 (0.00%)
As of October 9, 2020, 3:58pm EST.
Historical Data
In the past 30 trading days, LONE is up 1.89% a day on average. There have been 23 days where Lonestar Resources US Inc closed green and 7 days where LONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-06 | 14.60 | 16.00 | ↑$1.40 (9.59%) | 14.60 | 16.00 | 1.36K |
| 2021-10-05 | 16.35 | 15.06 | ↓$1.29 (-7.89%) | 15.06 | 16.35 | 5.41K |
| 2021-10-04 | 14.44 | 16.30 | ↑$1.86 (12.88%) | 14.40 | 16.30 | 20.09K |
| 2021-10-01 | 13.60 | 14.40 | ↑$0.80 (5.88%) | 13.40 | 14.52 | 14.38K |
| 2021-09-30 | 12.29 | 13.37 | ↑$1.08 (8.79%) | 12.29 | 13.37 | 1.43K |
| 2021-09-29 | 11.82 | 12.30 | ↑$0.48 (4.06%) | 11.82 | 12.45 | 5.89K |
| 2021-09-28 | 11.90 | 11.45 | ↓$0.45 (-3.78%) | 11.45 | 12.00 | 1.24K |
| 2021-09-27 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.69 | 12.26 | 5.29K |
| 2021-09-24 | 11.55 | 11.50 | ↓$0.05 (-0.43%) | 11.50 | 11.80 | 4.48K |
| 2021-09-23 | 10.80 | 11.47 | ↑$0.67 (6.20%) | 10.80 | 11.52 | 7.10K |
| 2021-09-22 | 10.80 | 10.49 | ↓$0.31 (-2.87%) | 10.49 | 10.80 | 449 |
| 2021-09-20 | 10.29 | 10.00 | ↓$0.29 (-2.82%) | 9.65 | 10.29 | 2.12K |
| 2021-09-17 | 10.84 | 10.40 | ↓$0.44 (-4.06%) | 10.40 | 10.84 | 2.63K |
| 2021-09-16 | 10.41 | 10.59 | ↑$0.18 (1.73%) | 10.25 | 10.59 | 7.60K |
| 2021-09-15 | 10.50 | 10.60 | ↑$0.10 (0.95%) | 10.50 | 10.75 | 3.59K |
| 2021-09-14 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.24 | 637 |
| 2021-09-13 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.35 | 10.50 | 2.76K |
| 2021-09-09 | 9.65 | 9.80 | ↑$0.15 (1.55%) | 9.65 | 9.80 | 1.80K |
| 2021-09-08 | 9.75 | 9.95 | ↑$0.20 (2.05%) | 9.75 | 9.95 | 1.60K |
| 2021-09-07 | 10.30 | 9.89 | ↓$0.41 (-3.98%) | 9.75 | 10.30 | 1.45K |
| 2021-09-03 | 9.95 | 10.07 | ↑$0.12 (1.21%) | 9.95 | 10.09 | 327 |
| 2021-09-02 | 10.09 | 10.23 | ↑$0.14 (1.39%) | 10.09 | 10.23 | 2.06K |
| 2021-09-01 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.24 | 143 |
| 2021-08-30 | 9.66 | 9.75 | ↑$0.09 (0.93%) | 9.66 | 9.75 | 1.17K |
| 2021-08-27 | 9.50 | 10.21 | ↑$0.71 (7.47%) | 9.50 | 10.49 | 20.69K |
| 2021-08-26 | 9.40 | 9.50 | ↑$0.10 (1.06%) | 9.40 | 9.50 | 1.26K |
| 2021-08-25 | 8.99 | 9.40 | ↑$0.41 (4.56%) | 8.99 | 9.40 | 31.24K |
| 2021-08-24 | 8.45 | 8.70 | ↑$0.25 (2.96%) | 8.45 | 8.70 | 548 |
| 2021-08-23 | 7.75 | 8.40 | ↑$0.65 (8.39%) | 7.75 | 8.59 | 20.33K |
| 2021-08-20 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.29 | 8.29 | 211 |
Create an account or log in to view more rows.
$LONE oh my!
$LONE take what we can get
$LONE who loaded up??
$LONE We will not sell!
$LONE Bears get cremated today
$LONE buy the dip.
$LONE recovery hasn’t even started yet.. imo
$LONE the catalyst we need !
$LONE had to buy calls
$LONE must buyyy