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 (%)
Jul 31, 2018 3.350 3.350 3.342 3.342 861 -0.04(-1.11%)
Jul 30, 2018 2.420 3.400 2.420 3.380 9,529 +0.71(+26.59%)
Jul 26, 2018 2.670 2.670 2.670 0 -0.53(-16.56%)
Jul 25, 2018 3.290 3.290 2.930 3.200 8,977 +0.01(+0.31%)
Jul 24, 2018 3.180 3.290 3.180 3.190 1,516 +0.01(+0.31%)
Jul 23, 2018 3.300 3.300 3.180 3.180 1,668 -0.11(-3.34%)
Jul 20, 2018 3.280 3.350 3.150 3.290 4,161 +0.04(+1.23%)
Jul 19, 2018 3.150 3.270 3.150 3.250 6,579 +0.15(+4.84%)
Jul 18, 2018 2.920 3.200 2.920 3.100 4,355 +0.10(+3.33%)
Jul 17, 2018 2.910 3.000 2.910 3.000 966 +0.09(+3.09%)
Jul 16, 2018 2.775 3.240 2.775 2.910 16,115 +0.02(+0.69%)
Jul 13, 2018 2.690 3.000 2.630 2.890 15,984 +0.29(+11.15%)
Jul 12, 2018 2.340 2.600 2.340 2.600 14,436 +0.26(+11.11%)
Jul 11, 2018 2.250 2.340 1.540 2.340 11,237 +0.24(+11.43%)
Jul 10, 2018 2.240 2.250 2.100 2.100 4,966 +0.00(+0.00%)
Jul 09, 2018 2.050 2.240 2.050 2.100 6,263 +0.09(+4.48%)
Jul 06, 2018 1.890 2.010 1.890 2.010 5,933 +0.28(+16.18%)
Jul 05, 2018 1.650 1.730 1.650 1.730 1,602 +0.08(+4.85%)
Jul 02, 2018 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 29, 2018 1.380 1.680 1.330 1.680 9,400 +0.38(+29.23%)
Jun 28, 2018 1.270 1.300 1.270 1.300 3,022 +0.03(+2.36%)
Jun 25, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 21, 2018 1.270 1.270 1.270 50 -0.02(-1.55%)
Jun 20, 2018 1.290 1.290 1.290 1.290 160 +0.01(+0.78%)
Jun 18, 2018 1.280 1.280 1.280 28 -0.02(-1.35%)
Jun 15, 2018 1.298 1.298 1.298 1.298 298 +0.07(+5.49%)
Jun 11, 2018 1.230 1.230 1.230 82 +0.03(+2.50%)
Jun 08, 2018 1.150 1.200 1.080 1.200 4,349 -0.13(-9.77%)
Jun 07, 2018 1.330 1.330 1.330 1.330 100 +0.00(+0.00%)
Jun 06, 2018 1.330 1.330 1.330 1.330 1,000 +0.04(+3.10%)
Jun 05, 2018 1.290 1.290 1.290 1.290 842 +0.00(+0.00%)
Jun 04, 2018 1.280 1.290 1.280 1.290 1,300 -0.01(-0.77%)
May 31, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
May 29, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
May 25, 2018 1.250 1.250 1.250 0 +0.26(+26.26%)
May 24, 2018 0.9900 0.9900 0.9900 0.9900 2,300 -0.01(-1.00%)
May 23, 2018 1.000 1.000 1.000 1.000 2,642 +0.15(+17.65%)
May 22, 2018 0.8500 0.8500 0.8500 0.8500 1,100 +0.00(+0.00%)
May 16, 2018 0.8500 0.8500 0.8500 89 +0.13(+18.06%)
May 14, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 11, 2018 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
May 09, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 08, 2018 0.7200 0.7200 0.7200 0.7200 2,000 -0.10(-12.20%)
May 01, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Apr 30, 2018 0.8000 0.8000 0.8000 0.8000 1,069 +0.00(+0.00%)
Apr 27, 2018 0.8000 0.8000 0.8000 0.8000 173 +0.10(+14.29%)
Apr 24, 2018 0.7000 0.7000 0.7000 0 -0.12(-14.63%)
Apr 20, 2018 0.8200 0.8200 0.8200 1 +0.01(+1.86%)
Apr 11, 2018 0.8050 0.8050 0.8050 0 +0.11(+15.00%)
Apr 06, 2018 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Apr 05, 2018 0.7700 0.7700 0.7600 0.7600 2,100 -0.06(-7.32%)
Apr 03, 2018 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Apr 02, 2018 0.8600 0.8600 0.8500 0.8500 3,236 -0.01(-1.16%)
Mar 29, 2018 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 22, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Mar 13, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.14%)
Mar 12, 2018 1.000 1.000 0.8602 0.8602 671 +0.00(+0.01%)
Mar 06, 2018 0.8601 0.8601 0.8601 0 -0.04(-4.43%)
Mar 01, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Feb 21, 2018 0.9500 0.9500 0.9500 0 +0.06(+6.46%)
Feb 20, 2018 0.8924 0.8924 0.8924 0.8924 194 -0.11(-11.09%)
Feb 15, 2018 1.004 1.004 1.004 0 +0.04(+4.55%)
Feb 13, 2018 0.9600 0.9600 0.9600 34 +0.00(+0.00%)
Feb 08, 2018 0.9600 0.9600 0.9600 14 -0.34(-26.15%)
Jan 31, 2018 1.300 1.300 1.300 72 +0.34(+35.42%)
Jan 29, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 26, 2018 0.9600 0.9600 0.9600 0.9600 446 -0.09(-8.57%)
Jan 25, 2018 1.050 1.050 1.050 1.050 2,088 +0.00(+0.00%)
Jan 24, 2018 1.050 1.050 1.050 1.050 432 -0.25(-19.23%)
Jan 04, 2018 1.300 1.300 1.300 42 -0.10(-7.14%)
Jan 02, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Dec 29, 2017 1.350 1.350 1.350 0 +0.35(+35.00%)
Dec 28, 2017 0.9500 1.000 0.9500 1.000 4,205 +0.05(+5.26%)
Dec 27, 2017 0.8500 0.9500 0.8500 0.9500 6,665 +0.10(+11.76%)
Dec 26, 2017 0.8500 0.8500 0.8500 0.8500 2,356 +0.00(+0.00%)
Dec 22, 2017 0.8500 0.8500 0.8500 0.8500 4,454 +0.00(+0.00%)
Dec 21, 2017 0.9000 0.9000 0.8500 0.8500 1,713 -0.13(-13.00%)
Dec 20, 2017 0.9770 0.9770 0.9770 0.9770 440 +0.08(+8.56%)
Dec 18, 2017 0.9000 0.9000 0.9000 90 -0.15(-14.29%)
Dec 13, 2017 1.050 1.050 1.050 0 +0.20(+23.53%)
Dec 12, 2017 0.8500 0.8500 0.8500 0.8500 4,238 +0.00(+0.00%)
Dec 08, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 07, 2017 1.000 1.000 0.8500 0.8500 216 -0.25(-22.73%)
Dec 05, 2017 1.100 1.100 1.100 8 +0.00(+0.00%)
Dec 01, 2017 1.100 1.100 1.100 121 -0.30(-21.43%)
Nov 30, 2017 1.200 1.400 1.100 1.400 3,602 +0.26(+23.07%)
Nov 29, 2017 1.138 1.138 1.138 1.138 1,229 +0.03(+2.49%)
Nov 28, 2017 1.110 1.110 1.110 1.110 300 -0.12(-10.12%)
Nov 21, 2017 1.235 1.235 1.235 17 -0.01(-1.20%)
Nov 20, 2017 1.250 1.350 1.250 1.250 4,671 +0.19(+17.92%)
Nov 17, 2017 1.210 1.210 1.010 1.060 1,394 -0.24(-18.46%)
Nov 16, 2017 1.350 1.350 1.300 1.300 303 +0.04(+3.17%)
Nov 15, 2017 1.260 1.260 1.260 1.260 510 +0.00(+0.00%)
Nov 14, 2017 1.260 1.260 1.260 1.260 1,050 +0.00(+0.00%)
Nov 10, 2017 1.260 1.260 1.260 8 -0.16(-11.27%)
Nov 07, 2017 1.420 1.420 1.420 0 +0.00(+0.00%)
Nov 06, 2017 1.420 1.420 1.420 1.420 146 -0.28(-16.47%)
Oct 27, 2017 1.700 1.700 1.700 0 +0.01(+0.59%)
Oct 25, 2017 1.690 1.690 1.690 84 +0.17(+11.18%)
Oct 24, 2017 1.500 1.700 1.470 1.520 7,414 -0.18(-10.59%)
Oct 20, 2017 1.700 1.700 1.700 0 +0.18(+11.84%)
Oct 19, 2017 1.520 1.520 1.520 1.520 551 -0.18(-10.59%)
Oct 17, 2017 1.700 1.700 1.700 8 -0.02(-1.16%)
Oct 12, 2017 1.720 1.720 1.720 0 +0.12(+7.50%)
Oct 09, 2017 1.600 1.600 1.600 0 -0.10(-5.88%)
Oct 06, 2017 1.700 1.700 1.700 1.700 1,501 -0.05(-2.86%)
Oct 03, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 02, 2017 1.660 1.750 1.650 1.750 5,328 -0.04(-2.23%)
Sep 27, 2017 1.790 1.790 1.790 0 +0.04(+2.29%)
Sep 26, 2017 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Sep 25, 2017 1.800 1.800 1.800 1.800 5,081 +0.00(+0.00%)
Sep 22, 2017 1.800 1.800 1.800 1.800 1,001 -0.16(-8.16%)
Sep 21, 2017 1.730 1.960 1.708 1.960 9,059 +0.21(+12.00%)
Sep 20, 2017 1.750 1.750 1.750 1.750 5,028 -0.02(-1.13%)
Sep 19, 2017 1.800 1.800 1.770 1.770 3,500 +0.02(+1.14%)
Sep 18, 2017 1.760 1.760 1.750 1.750 797 -0.05(-2.78%)
Sep 15, 2017 1.820 1.820 1.800 1.800 1,756 -0.25(-12.20%)
Sep 13, 2017 2.050 2.050 2.050 78 +0.05(+2.50%)
Sep 08, 2017 2.000 2.000 2.000 5 +0.19(+10.50%)
Sep 07, 2017 1.810 1.810 1.810 1.810 329 -0.10(-5.24%)
Sep 06, 2017 1.960 1.960 1.910 1.910 471 -0.29(-13.18%)
Sep 01, 2017 2.200 2.200 2.200 0 +0.10(+4.76%)
Aug 31, 2017 2.100 2.100 2.100 2.100 101 -0.10(-4.55%)
Aug 23, 2017 2.200 2.200 2.200 0 +0.05(+2.33%)
Aug 16, 2017 2.150 2.150 2.150 89 +0.15(+7.50%)
Aug 14, 2017 2.000 2.000 2.000 1 -0.40(-16.67%)
Aug 11, 2017 2.250 2.500 2.250 2.400 7,776 +0.20(+9.09%)
Aug 10, 2017 1.990 2.250 1.990 2.200 6,616 +0.40(+22.22%)
Aug 08, 2017 1.800 1.800 1.800 1 +0.00(+0.17%)
Aug 03, 2017 1.797 1.797 1.797 11 +0.02(+0.96%)
Aug 02, 2017 1.780 1.780 1.780 1.780 349 +0.03(+1.71%)
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.