Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lime Energy CO (OP: LIME )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.670 5.670 5.670 69 +0.00(+0.00%)
Oct 30, 2018 5.720 5.720 5.670 5.670 1,105 -0.06(-1.05%)
Oct 29, 2018 5.600 5.920 5.600 5.730 4,830 +0.23(+4.18%)
Oct 26, 2018 5.510 5.510 5.482 5.500 700 -0.01(-0.18%)
Oct 25, 2018 5.350 5.510 5.350 5.510 4,050 +0.16(+2.99%)
Oct 24, 2018 5.370 5.450 5.350 5.350 7,856 -0.10(-1.83%)
Oct 23, 2018 5.500 5.500 5.400 5.450 1,286 -0.05(-0.91%)
Oct 22, 2018 5.500 5.500 5.500 4 +0.00(+0.00%)
Oct 19, 2018 5.500 5.500 5.500 5.500 400 +0.13(+2.42%)
Oct 18, 2018 5.660 5.660 5.370 5.370 2,714 -0.28(-4.96%)
Oct 17, 2018 5.650 5.650 5.650 5.650 132 +0.10(+1.80%)
Oct 16, 2018 5.558 5.558 5.550 5.550 2,675 +0.02(+0.45%)
Oct 15, 2018 5.700 5.700 5.486 5.525 3,865 -0.27(-4.74%)
Oct 12, 2018 5.840 5.850 5.800 5.800 1,700 -0.04(-0.68%)
Oct 11, 2018 5.580 5.850 5.510 5.840 4,257 +0.26(+4.66%)
Oct 10, 2018 5.580 5.580 5.400 5.580 27,186 +0.00(+0.00%)
Oct 09, 2018 5.250 5.610 5.250 5.580 9,977 +0.25(+4.69%)
Oct 08, 2018 5.300 5.390 5.250 5.330 12,175 +0.08(+1.52%)
Oct 05, 2018 5.150 5.390 5.100 5.250 58,500 +0.20(+3.96%)
Oct 04, 2018 3.330 5.300 3.330 5.050 199,252 +2.49(+97.27%)
Oct 03, 2018 2.560 2.560 2.560 86 +0.00(+0.00%)
Oct 02, 2018 2.560 2.560 2.560 16 +0.00(+0.00%)
Oct 01, 2018 2.560 2.560 2.560 80 +0.00(+0.00%)
Sep 28, 2018 2.560 2.850 2.560 2.560 2,200 +0.00(+0.00%)
Sep 27, 2018 2.550 2.560 2.550 2.560 400 +0.06(+2.40%)
Sep 26, 2018 2.220 2.500 2.220 2.500 1,231 +0.34(+15.74%)
Sep 25, 2018 2.450 2.550 2.160 2.160 4,308 -0.27(-11.29%)
Sep 24, 2018 2.450 2.450 2.435 2.435 1,773 +0.14(+5.87%)
Sep 21, 2018 2.300 2.300 2.300 2.300 400 -0.15(-6.12%)
Sep 20, 2018 2.505 2.505 2.440 2.450 4,302 +0.00(+0.00%)
Sep 19, 2018 2.300 2.450 2.300 2.450 2,348 +0.01(+0.41%)
Sep 18, 2018 2.440 2.440 2.440 42 +0.00(+0.00%)
Sep 17, 2018 2.440 2.440 2.440 2.440 1,200 +0.01(+0.41%)
Sep 14, 2018 2.420 2.430 2.420 2.430 2,800 +0.23(+10.45%)
Sep 13, 2018 2.420 2.420 2.200 2.200 290 -0.15(-6.38%)
Sep 12, 2018 2.150 2.350 2.150 2.350 2,128 +0.08(+3.52%)
Sep 11, 2018 2.400 2.410 1.610 2.270 3,850 -0.13(-5.42%)
Sep 10, 2018 2.480 2.480 2.400 2.400 3,651 -0.03(-1.28%)
Sep 07, 2018 2.415 2.431 2.415 2.431 200 -0.07(-2.76%)
Sep 06, 2018 2.500 2.500 2.500 2.500 384 -0.05(-1.96%)
Sep 05, 2018 2.850 2.850 2.550 2.550 1,176 +0.00(+0.00%)
Sep 04, 2018 2.550 2.550 2.550 2.550 613 +0.00(+0.00%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 30, 2018 2.500 2.700 2.500 2.550 2,190 +0.05(+2.00%)
Aug 29, 2018 2.150 2.780 2.150 2.500 3,413 +0.34(+15.74%)
Aug 28, 2018 2.960 2.960 2.050 2.160 1,005 -0.79(-26.78%)
Aug 27, 2018 2.950 2.950 2.950 48 +0.00(+0.00%)
Aug 24, 2018 2.950 2.950 2.500 2.950 700 +0.00(+0.00%)
Aug 23, 2018 3.000 3.000 2.950 2.950 478 +0.13(+4.63%)
Aug 22, 2018 2.850 2.850 2.820 2.820 11,999 -0.13(-4.42%)
Aug 21, 2018 2.850 2.950 2.532 2.950 5,985 +0.55(+22.92%)
Aug 20, 2018 2.400 2.400 2.400 2.400 672 -0.50(-17.24%)
Aug 17, 2018 2.900 2.900 2.900 82 +0.00(+0.00%)
Aug 16, 2018 3.010 3.010 2.900 2.900 2,550 -0.15(-4.92%)
Aug 15, 2018 2.850 3.050 2.780 3.050 3,210 +0.32(+11.56%)
Aug 14, 2018 2.734 2.734 2.734 1 +0.00(+0.00%)
Aug 13, 2018 2.734 2.734 2.734 2.734 197 +0.08(+2.86%)
Aug 10, 2018 2.658 2.658 2.658 25 +0.00(+0.00%)
Aug 09, 2018 2.658 2.658 2.658 2.658 245 +0.04(+1.45%)
Aug 08, 2018 2.620 2.620 2.620 2.620 138 +0.00(+0.00%)
Aug 07, 2018 2.620 2.620 2.620 2.620 1,752 +0.19(+7.82%)
Aug 06, 2018 2.510 2.530 2.420 2.430 7,886 -1.02(-29.57%)
Aug 03, 2018 3.450 3.450 3.450 35 +0.00(+0.00%)
Aug 02, 2018 3.450 3.450 3.450 25 +0.00(+0.00%)
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.