Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)