Lonestar Resources US Inc (NQ: LONE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.850	3.970	3.769	3.909	16,729	-0.00(-0.02%)
Jul 28, 2017	3.800	3.940	3.750	3.910	22,427	+0.01(+0.26%)
Jul 27, 2017	3.805	3.930	3.716	3.900	27,540	+0.10(+2.63%)
Jul 26, 2017	3.860	3.860	3.520	3.800	38,749	+0.17(+4.68%)
Jul 25, 2017	3.640	3.570	3.600	3.630	66,138	+0.06(+1.68%)
Jul 24, 2017	3.522	3.630	3.522	3.570	72,136	-0.03(-0.83%)
Jul 21, 2017	3.590	3.654	3.519	3.600	53,911	-0.11(-2.96%)
Jul 20, 2017	3.790	3.790	3.554	3.710	30,309	+0.01(+0.27%)
Jul 19, 2017	3.600	3.770	3.510	3.700	77,305	+0.06(+1.65%)
Jul 18, 2017	3.770	3.800	3.628	3.640	84,293	-0.06(-1.62%)
Jul 17, 2017	3.680	3.850	3.610	3.700	29,022	+0.13(+3.64%)
Jul 14, 2017	3.715	3.890	3.480	3.570	107,094	-0.08(-2.19%)
Jul 13, 2017	3.800	3.800	3.610	3.650	74,778	-0.11(-2.93%)
Jul 12, 2017	3.760	4.020	3.710	3.760	204,996	-0.19(-4.81%)
Jul 11, 2017	4.050	4.050	3.935	3.950	34,445	-0.05(-1.25%)
Jul 10, 2017	4.050	4.065	3.940	4.000	31,965	-0.15(-3.61%)
Jul 07, 2017	4.150	4.233	4.060	4.150	27,102	-0.03(-0.72%)
Jul 06, 2017	4.270	4.410	4.102	4.180	24,969	-0.03(-0.71%)
Jul 05, 2017	4.110	4.530	4.110	4.210	20,221	-0.36(-7.88%)
Jul 03, 2017	4.618	4.620	4.200	4.570	12,542	+0.27(+6.28%)
Jun 30, 2017	4.550	4.610	4.050	4.300	85,302	+0.17(+4.12%)
Jun 29, 2017	4.240	4.512	4.114	4.130	102,643	+0.00(+0.00%)
Jun 28, 2017	4.255	4.420	4.070	4.130	149,952	+0.08(+1.98%)
Jun 27, 2017	3.930	4.436	3.930	4.050	79,737	+0.09(+2.27%)
Jun 26, 2017	3.820	4.000	3.680	3.960	31,146	+0.13(+3.39%)
Jun 23, 2017	3.560	3.890	3.560	3.830	110,766	+0.20(+5.51%)
Jun 22, 2017	3.940	3.940	3.550	3.630	40,773	-0.02(-0.55%)
Jun 21, 2017	3.840	4.117	3.516	3.650	57,070	-0.30(-7.59%)
Jun 20, 2017	3.870	3.950	3.719	3.950	39,096	+0.04(+1.02%)
Jun 19, 2017	3.890	3.960	3.890	3.910	14,619	-0.09(-2.25%)
Jun 16, 2017	4.390	4.390	3.890	4.000	225,036	+0.01(+0.25%)
Jun 15, 2017	4.330	4.330	3.805	3.990	52,325	-0.36(-8.28%)
Jun 14, 2017	4.510	4.620	4.350	4.350	8,006	-0.24(-5.23%)
Jun 13, 2017	4.500	4.740	4.465	4.590	44,677	+0.02(+0.44%)
Jun 12, 2017	4.530	4.840	4.440	4.570	90,630	+0.12(+2.70%)
Jun 09, 2017	4.540	4.550	4.380	4.450	29,004	+0.05(+1.14%)
Jun 08, 2017	4.350	4.572	4.240	4.400	39,980	-0.04(-0.90%)
Jun 07, 2017	4.450	4.640	4.260	4.440	79,996	-0.01(-0.22%)
Jun 06, 2017	4.270	4.500	4.120	4.450	42,534	+0.10(+2.30%)
Jun 05, 2017	4.350	4.485	4.287	4.350	35,414	-0.02(-0.46%)
Jun 02, 2017	4.400	4.625	4.240	4.370	40,231	-0.01(-0.23%)
Jun 01, 2017	4.490	4.524	4.324	4.380	32,646	-0.06(-1.35%)
May 31, 2017	4.500	4.793	4.360	4.440	145,352	+0.04(+0.91%)
May 30, 2017	4.510	5.100	4.160	4.400	425,927	-0.03(-0.68%)
May 26, 2017	4.250	4.490	4.250	4.430	30,922	+0.03(+0.68%)
May 25, 2017	4.320	4.404	3.970	4.400	37,621	+0.08(+1.85%)
May 24, 2017	4.300	4.730	4.260	4.320	60,446	-0.05(-1.14%)
May 23, 2017	4.240	4.510	4.125	4.370	85,064	+0.11(+2.58%)
May 22, 2017	4.290	4.604	4.120	4.260	31,764	-0.01(-0.23%)
May 19, 2017	3.810	4.419	3.810	4.270	183,791	+0.48(+12.66%)
May 18, 2017	3.745	3.875	3.725	3.790	30,356	+0.05(+1.34%)
May 17, 2017	3.920	3.960	3.690	3.740	39,965	-0.15(-3.86%)
May 16, 2017	3.900	3.980	3.600	3.890	46,564	+0.06(+1.57%)
May 15, 2017	3.800	3.984	3.700	3.830	111,851	+0.20(+5.51%)
May 12, 2017	3.800	3.920	3.310	3.630	162,361	-0.17(-4.47%)
May 11, 2017	3.810	3.915	3.650	3.800	43,093	+0.00(+0.00%)
May 10, 2017	3.870	3.905	3.770	3.800	37,808	+0.00(+0.00%)
May 09, 2017	3.770	3.960	3.770	3.800	35,290	+0.03(+0.80%)
May 08, 2017	4.060	4.260	3.680	3.770	96,328	-0.23(-5.75%)
May 05, 2017	4.180	4.300	3.710	4.000	184,544	-0.06(-1.48%)
May 04, 2017	4.490	4.530	4.060	4.060	89,798	-0.54(-11.74%)
May 03, 2017	4.670	4.730	4.270	4.600	93,237	-0.12(-2.54%)
May 02, 2017	4.600	4.900	4.280	4.720	25,866	+0.06(+1.29%)