Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 01, 2019		0.0172	0.0172	0.0172	0	+0.01(+70.30%)
Feb 28, 2019	0.0101	0.0101	0.0101	0.0101	800	+0.00(+0.00%)
Feb 27, 2019	0.0101	0.0101	0.0101	0.0101	3,000	+0.00(+0.00%)
Feb 26, 2019	0.0101	0.0178	0.0101	0.0101	22,500	-0.01(-39.52%)
Feb 25, 2019	0.0154	0.0178	0.0154	0.0167	103,174	+0.00(+8.44%)
Feb 22, 2019	0.0153	0.0154	0.0153	0.0154	45,700	+0.00(+0.65%)
Feb 21, 2019	0.0153	0.0153	0.0153	0.0153	11,000	+0.00(+45.71%)
Feb 20, 2019	0.0086	0.0154	0.0086	0.0105	17,510	+0.00(+0.96%)
Feb 19, 2019	0.0100	0.0149	0.0100	0.0104	19,418	+0.00(+4.00%)
Feb 15, 2019	0.0100	0.0100	0.0100	0.0100	14,300	+0.00(+11.11%)
Feb 14, 2019	0.0090	0.0090	0.0090	0.0090	2,034	-0.01(-40.40%)
Feb 13, 2019		0.0151	0.0151	0.0151	30	+0.00(+0.00%)
Feb 12, 2019	0.0149	0.0151	0.0086	0.0151	39,067	+0.00(+1.34%)
Feb 11, 2019	0.0149	0.0149	0.0149	0.0149	100	+0.01(+86.25%)
Feb 08, 2019	0.0222	0.0222	0.0066	0.0080	4,400	-0.01(-45.21%)
Feb 07, 2019	0.0154	0.0154	0.0062	0.0146	8,450	+0.01(+82.50%)
Feb 06, 2019	0.0075	0.0080	0.0075	0.0080	33,457	-0.01(-46.67%)
Feb 05, 2019	0.0154	0.0154	0.0150	0.0150	21,197	+0.00(+50.00%)
Feb 04, 2019		0.0100	0.0100	0.0100	92	+0.00(+0.00%)
Feb 01, 2019	0.0154	0.0154	0.0100	0.0100	13,100	-0.01(-35.06%)
Jan 31, 2019	0.0060	0.0154	0.0060	0.0154	85,365	-0.00(-0.65%)
Jan 30, 2019	0.0120	0.0155	0.0120	0.0155	107,126	+0.01(+55.00%)
Jan 29, 2019	0.0100	0.0120	0.0100	0.0100	106,086	+0.00(+2.04%)
Jan 28, 2019	0.0098	0.0099	0.0097	0.0098	182,858	+0.00(+44.12%)
Jan 25, 2019	0.0068	0.0068	0.0068	0.0068	12,200	-0.00(-31.31%)
Jan 24, 2019	0.0099	0.0099	0.0099	0.0099	7,000	+0.00(+45.59%)
Jan 23, 2019	0.0068	0.0068	0.0068	0.0068	100	-0.00(-31.31%)
Jan 22, 2019	0.0070	0.0099	0.0068	0.0099	56,700	+0.00(+52.31%)
Jan 18, 2019	0.0065	0.0065	0.0065	0.0065	1,500	+0.00(+0.00%)
Jan 17, 2019	0.0065	0.0065	0.0065	0.0065	10,000	+0.00(+0.00%)
Jan 15, 2019		0.0065	0.0065	0.0065	0	+0.00(+0.00%)
Jan 14, 2019	0.0070	0.0070	0.0065	0.0065	63,700	-0.00(-34.34%)
Jan 11, 2019	0.0070	0.0100	0.0070	0.0099	27,600	+0.00(+1.02%)
Jan 10, 2019	0.0070	0.0099	0.0070	0.0098	3,600	+0.00(+40.00%)
Jan 09, 2019	0.0070	0.0070	0.0070	0.0070	200	+0.00(+0.00%)
Jan 08, 2019	0.0070	0.0070	0.0070	0.0070	3,920	+0.00(+0.00%)
Jan 07, 2019	0.0070	0.0070	0.0070	0.0070	1,000	-0.00(-29.29%)
Jan 04, 2019	0.0072	0.0099	0.0071	0.0099	4,100	+0.00(+37.50%)
Jan 03, 2019	0.0072	0.0072	0.0072	0.0072	11,428	+0.00(+1.41%)
Jan 02, 2019	0.0071	0.0071	0.0071	0.0071	1,000	+0.00(+1.43%)
Dec 31, 2018	0.0067	0.0070	0.0067	0.0070	61,400	-0.00(-6.67%)
Dec 28, 2018	0.0068	0.0100	0.0068	0.0075	78,400	-0.00(-20.21%)
Dec 27, 2018	0.0067	0.0094	0.0067	0.0094	167,071	+0.00(+10.59%)
Dec 26, 2018	0.0069	0.0085	0.0069	0.0085	89,800	+0.00(+26.87%)
Dec 24, 2018	0.0065	0.0067	0.0065	0.0067	1,100	+0.00(+3.08%)
Dec 21, 2018	0.0065	0.0065	0.0065	0.0065	3,400	-0.00(-27.78%)
Dec 20, 2018	0.0060	0.0090	0.0060	0.0090	17,520	+0.00(+50.00%)
Dec 19, 2018	0.0060	0.0095	0.0060	0.0060	57,219	+0.00(+9.09%)
Dec 18, 2018	0.0060	0.0099	0.0055	0.0055	195,100	-0.00(-8.33%)
Dec 17, 2018	0.0060	0.0060	0.0060	0.0060	5,010	+0.00(+0.00%)
Dec 14, 2018	0.0060	0.0060	0.0060	0.0060	3,000	+0.00(+0.00%)
Dec 13, 2018	0.0065	0.0065	0.0060	0.0060	5,778	-0.00(-7.69%)
Dec 12, 2018	0.0062	0.0065	0.0062	0.0065	10,587	+0.00(+10.17%)
Dec 11, 2018	0.0076	0.0076	0.0058	0.0059	40,900	-0.00(-22.37%)
Dec 10, 2018	0.0053	0.0077	0.0053	0.0076	159,600	+0.00(+13.43%)
Dec 06, 2018		0.0067	0.0067	0.0067	0	+0.00(+8.06%)
Dec 04, 2018	0.0060	0.0062	0.0060	0.0062	9,900	+0.00(+1.64%)
Dec 03, 2018	0.0061	0.0061	0.0061	0.0061	100	+0.00(+1.67%)
Nov 29, 2018		0.0060	0.0060	0.0060	0	+0.00(+0.00%)
Nov 28, 2018	0.0063	0.0063	0.0060	0.0060	49,871	-0.00(-4.76%)
Nov 27, 2018	0.0138	0.0138	0.0062	0.0063	17,924	-0.00(-21.25%)
Nov 26, 2018	0.0100	0.0130	0.0080	0.0080	14,741	-0.00(-20.00%)
Nov 23, 2018	0.0100	0.0130	0.0100	0.0100	66,200	-0.00(-25.37%)
Nov 21, 2018		0.0134	0.0134	0.0134	0	+0.00(+36.73%)
Nov 20, 2018	0.0056	0.0098	0.0056	0.0098	10,912	+0.00(+75.00%)
Nov 19, 2018	0.0056	0.0056	0.0056	0.0056	2,675	+0.00(+0.00%)
Nov 16, 2018	0.0056	0.0056	0.0056	0.0056	1,800	-0.00(-34.88%)
Nov 15, 2018	0.0086	0.0086	0.0086	0.0086	78,019	+0.00(+65.38%)
Nov 14, 2018	0.0086	0.0086	0.0052	0.0052	97,313	+0.00(+30.00%)
Nov 12, 2018		0.0040	0.0040	0.0040	0	-0.00(-20.00%)
Nov 09, 2018	0.0050	0.0050	0.0050	0.0050	15,700	+0.00(+25.00%)
Nov 08, 2018	0.0040	0.0040	0.0040	0.0040	400	+0.00(+0.00%)
Nov 07, 2018	0.0020	0.0040	0.0020	0.0040	896	-0.00(-11.11%)
Nov 06, 2018	0.0046	0.0065	0.0045	0.0045	98,130	+0.00(+12.50%)
Nov 05, 2018	0.0065	0.0065	0.0040	0.0040	23,500	+0.00(+0.00%)
Nov 02, 2018	0.0040	0.0040	0.0040	0.0040	5,000	+0.00(+25.00%)
Nov 01, 2018	0.0064	0.0065	0.0032	0.0032	93,758	-0.00(-20.00%)
Oct 31, 2018	0.0040	0.0040	0.0040	0.0040	150	-0.00(-20.00%)
Oct 30, 2018	0.0031	0.0050	0.0031	0.0050	76,550	+0.00(+61.29%)
Oct 29, 2018	0.0032	0.0032	0.0031	0.0031	1,480	+0.00(+0.00%)
Oct 25, 2018		0.0031	0.0031	0.0031	0	+0.00(+0.00%)
Oct 24, 2018		0.0031	0.0031	0.0031	50	+0.00(+0.00%)
Oct 23, 2018	0.0031	0.0050	0.0031	0.0031	4,300	+0.00(+0.00%)
Oct 22, 2018		0.0031	0.0031	0.0031	41	+0.00(+0.00%)
Oct 19, 2018		0.0031	0.0031	0.0031	2	+0.00(+0.00%)
Oct 17, 2018		0.0031	0.0031	0.0031	0	-0.00(-38.00%)
Oct 16, 2018	0.0053	0.0059	0.0025	0.0050	323,473	-0.00(-19.35%)
Oct 15, 2018	0.0062	0.0062	0.0062	0.0062	2,781	+0.00(+3.33%)
Oct 11, 2018		0.0060	0.0060	0.0060	0	+0.00(+46.34%)
Oct 10, 2018	0.0041	0.0050	0.0041	0.0041	4,570	+0.00(+2.50%)
Oct 08, 2018		0.0040	0.0040	0.0040	0	-0.00(-20.00%)
Oct 05, 2018	0.0065	0.0065	0.0050	0.0050	69,000	-0.00(-24.24%)
Oct 04, 2018	0.0065	0.0066	0.0065	0.0066	20,200	+0.00(+1.54%)
Oct 03, 2018	0.0065	0.0065	0.0065	0.0065	6,000	+0.00(+0.00%)
Oct 02, 2018		0.0065	0.0065	0.0065	2	+0.00(+0.00%)
Oct 01, 2018	0.0065	0.0065	0.0065	0.0065	34,400	-0.00(-16.67%)
Sep 28, 2018	0.0065	0.0078	0.0065	0.0078	80,000	+0.00(+56.00%)
Sep 26, 2018		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Sep 25, 2018	0.0050	0.0050	0.0050	0.0050	409	+0.00(+0.00%)
Sep 24, 2018	0.0051	0.0060	0.0050	0.0050	3,225	-0.00(-28.57%)
Sep 21, 2018	0.0075	0.0075	0.0070	0.0070	93,500	+0.00(+16.67%)
Sep 20, 2018	0.0050	0.0060	0.0050	0.0060	9,230	+0.00(+22.45%)
Sep 19, 2018	0.0055	0.0055	0.0049	0.0049	32,412	-0.00(-10.91%)
Sep 18, 2018	0.0055	0.0055	0.0055	0.0055	14,312	+0.00(+0.00%)
Sep 14, 2018		0.0055	0.0055	0.0055	0	-0.00(-29.49%)
Sep 13, 2018	0.0055	0.0078	0.0055	0.0078	275,900	+0.00(+41.82%)
Sep 12, 2018	0.0055	0.0055	0.0055	0.0055	20,481	-0.00(-1.79%)
Sep 11, 2018	0.0056	0.0056	0.0056	0.0056	2,001	-0.00(-29.11%)
Sep 10, 2018	0.0061	0.0079	0.0031	0.0079	152,995	+0.00(+12.86%)
Sep 07, 2018	0.0070	0.0070	0.0070	0.0070	3,500	-0.00(-11.39%)
Sep 06, 2018	0.0075	0.0079	0.0070	0.0079	220,478	+0.00(+12.86%)
Sep 05, 2018	0.0070	0.0070	0.0070	0.0070	10,289	+0.00(+0.00%)
Sep 04, 2018	0.0071	0.0342	0.0070	0.0070	4,850	+0.00(+0.00%)
Aug 31, 2018		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Aug 30, 2018	0.0070	0.0083	0.0070	0.0070	21,900	-0.00(-1.41%)
Aug 29, 2018	0.0071	0.0071	0.0071	0.0071	122	+0.00(+1.43%)
Aug 28, 2018	0.0070	0.0070	0.0070	0.0070	2,050	+0.00(+0.00%)
Aug 27, 2018	0.0070	0.0070	0.0070	0.0070	9,700	+0.00(+0.00%)
Aug 24, 2018	0.0070	0.0071	0.0070	0.0070	8,100	+0.00(+0.00%)
Aug 23, 2018	0.0070	0.0070	0.0070	0.0070	600	+0.00(+0.00%)
Aug 22, 2018	0.0066	0.0084	0.0066	0.0070	109,053	+0.00(+6.06%)
Aug 21, 2018	0.0066	0.0082	0.0066	0.0066	5,381	+0.00(+0.00%)
Aug 20, 2018	0.0066	0.0066	0.0066	0.0066	10,100	-0.00(-19.51%)
Aug 16, 2018		0.0082	0.0082	0.0082	0	+0.00(+17.14%)
Aug 15, 2018	0.0070	0.0070	0.0070	0.0070	1,500	-0.00(-6.67%)
Aug 14, 2018	0.0070	0.0085	0.0070	0.0075	25,787	+0.00(+7.14%)
Aug 13, 2018	0.0080	0.0087	0.0070	0.0070	369,473	-0.00(-19.54%)
Aug 10, 2018	0.0070	0.0087	0.0070	0.0087	5,000	+0.00(+24.29%)
Aug 08, 2018		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Aug 07, 2018	0.0067	0.0071	0.0067	0.0070	525	+0.00(+6.06%)
Aug 06, 2018	0.0066	0.0066	0.0066	0.0066	300	+0.00(+0.00%)
Aug 02, 2018		0.0066	0.0066	0.0066	0	+0.00(+0.00%)
Aug 01, 2018	0.0066	0.0066	0.0066	0.0066	500	+0.00(+0.00%)
Jul 31, 2018	0.0066	0.0066	0.0066	0.0066	1,000	+0.00(+0.00%)
Jul 30, 2018	0.0066	0.0066	0.0066	0.0066	95,000	-0.00(-24.14%)
Jul 27, 2018	0.0086	0.0087	0.0086	0.0087	1,000	+0.00(+31.82%)
Jul 26, 2018	0.0066	0.0066	0.0066	0.0066	19,700	+0.00(+1.54%)
Jul 25, 2018	0.0067	0.0067	0.0065	0.0065	95,773	-0.00(-2.99%)
Jul 24, 2018	0.0088	0.0088	0.0067	0.0067	4,700	+0.00(+0.00%)
Jul 23, 2018	0.0067	0.0067	0.0067	0.0067	8,500	+0.00(+0.00%)
Jul 20, 2018	0.0067	0.0067	0.0067	0.0067	57,406	-0.00(-23.86%)
Jul 19, 2018	0.0088	0.0088	0.0088	0.0088	925	+0.00(+31.34%)
Jul 18, 2018	0.0067	0.0088	0.0065	0.0067	25,413	-0.00(-24.72%)
Jul 17, 2018	0.0067	0.0089	0.0067	0.0089	3,100	+0.00(+32.84%)
Jul 16, 2018	0.0067	0.0067	0.0067	0.0067	400	+0.00(+0.00%)
Jul 13, 2018	0.0067	0.0067	0.0067	0.0067	800	+0.00(+0.00%)
Jul 12, 2018	0.0067	0.0067	0.0067	0.0067	7,200	-0.00(-24.72%)
Jul 11, 2018	0.0067	0.0089	0.0067	0.0089	44,013	+0.00(+18.67%)
Jul 10, 2018	0.0067	0.0075	0.0067	0.0075	95,010	-0.00(-17.58%)
Jul 09, 2018	0.0068	0.0091	0.0068	0.0091	226,325	-0.00(-3.19%)
Jul 06, 2018	0.0068	0.0094	0.0068	0.0094	2,625	+0.00(+0.00%)
Jul 05, 2018	0.0066	0.0094	0.0066	0.0094	32,000	-0.00(-2.08%)
Jul 03, 2018		0.0096	0.0096	0.0096	0	+0.00(+37.14%)
Jul 02, 2018	0.0066	0.0080	0.0066	0.0070	60,993	-0.00(-12.50%)
Jun 29, 2018	0.0599	0.0599	0.0080	0.0080	12,850	+0.00(+0.00%)
Jun 28, 2018	0.0080	0.0080	0.0080	0.0080	10,700	+0.00(+0.00%)
Jun 26, 2018		0.0080	0.0080	0.0080	0	+0.00(+23.08%)
Jun 25, 2018	0.0065	0.0065	0.0065	0.0065	2,700	-0.00(-1.52%)
Jun 22, 2018	0.0066	0.0079	0.0066	0.0066	14,200	+0.00(+0.00%)
Jun 20, 2018		0.0066	0.0066	0.0066	0	+0.00(+0.00%)
Jun 19, 2018	0.0066	0.0066	0.0066	0.0066	10,000	+0.00(+0.00%)
Jun 18, 2018	0.0066	0.0066	0.0066	0.0066	1,500	-0.00(-16.46%)
Jun 15, 2018	0.0079	0.0079	0.0079	0.0079	200	+0.00(+0.00%)
Jun 14, 2018	0.0077	0.0079	0.0063	0.0079	224,109	+0.00(+21.54%)
Jun 13, 2018	0.0061	0.0080	0.0061	0.0065	9,911	+0.00(+3.17%)
Jun 12, 2018	0.0065	0.0080	0.0063	0.0063	4,950	+0.00(+0.00%)
Jun 11, 2018	0.0063	0.0063	0.0063	0.0063	286	+0.00(+3.28%)
Jun 07, 2018		0.0061	0.0061	0.0061	0	-0.00(-22.78%)
Jun 06, 2018	0.0060	0.0079	0.0060	0.0079	765	+0.00(+0.00%)
Jun 05, 2018	0.0080	0.0080	0.0079	0.0079	11,220	+0.00(+31.67%)
Jun 04, 2018	0.0060	0.0060	0.0060	0.0060	4,000	-0.00(-14.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

L&L Energy (OP: LLEN )

Historical Prices

Popular Pages