Canada markets closed

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.1047-0.0032 (-2.97%)
At close: 04:00PM EST
0.1048 +0.00 (+0.10%)
After hours: 07:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.10690.10710.10350.10470.104733,232,411
Nov 25, 20220.11000.11000.11000.11000.110019,638,200
Nov 23, 20220.11000.12000.11000.11000.110042,018,600
Nov 22, 20220.12000.12000.11000.12000.120024,702,800
Nov 21, 20220.12000.12000.11000.12000.120043,852,500
Nov 18, 20220.13000.13000.12000.13000.130027,298,000
Nov 17, 20220.14000.14000.13000.13000.130037,390,400
Nov 16, 20220.14000.16000.14000.14000.140078,879,600
Nov 15, 20220.13000.15000.13000.14000.140045,843,300
Nov 14, 20220.14000.14000.13000.13000.130025,244,600
Nov 11, 20220.13000.13000.13000.13000.130028,729,900
Nov 10, 20220.13000.13000.13000.13000.130037,786,400
Nov 09, 20220.14000.14000.12000.12000.120028,416,300
Nov 08, 20220.15000.15000.14000.14000.140040,646,300
Nov 07, 20220.13000.16000.13000.15000.1500122,678,500
Nov 04, 20220.13000.13000.12000.12000.120026,818,200
Nov 03, 20220.13000.13000.12000.13000.130030,875,100
Nov 02, 20220.14000.14000.13000.13000.130028,582,200
Nov 01, 20220.14000.15000.14000.14000.140033,353,600
Oct 31, 20220.15000.15000.14000.14000.140036,213,400
Oct 28, 20220.15000.16000.15000.15000.150023,900,700
Oct 27, 20220.16000.16000.15000.16000.160027,899,200
Oct 26, 20220.16000.17000.16000.16000.160035,533,400
Oct 25, 20220.16000.16000.15000.16000.160031,698,600
Oct 24, 20220.16000.16000.15000.15000.150026,380,100
Oct 21, 20220.16000.17000.15000.16000.160030,276,000
Oct 20, 20220.16000.16000.15000.16000.160027,000,200
Oct 19, 20220.16000.16000.15000.16000.160039,002,300
Oct 18, 20220.16000.16000.15000.16000.160032,565,800
Oct 17, 20220.16000.16000.16000.16000.160022,209,800
Oct 14, 20220.17000.17000.15000.16000.160024,341,300
Oct 13, 20220.17000.17000.16000.17000.170029,272,100
Oct 12, 20220.17000.17000.16000.17000.170024,746,800
Oct 11, 20220.19000.20000.17000.17000.170040,388,700
Oct 10, 20220.22000.22000.19000.20000.200023,626,200
Oct 07, 20220.22000.23000.20000.23000.230035,316,200
Oct 06, 20220.25000.26000.22000.23000.230053,631,400
Oct 05, 20220.21000.24000.21000.24000.240064,547,300
Oct 04, 20220.21000.22000.21000.21000.210033,417,500
Oct 03, 20220.21000.22000.20000.21000.210032,117,100
Sept 30, 20220.20000.20000.19000.20000.200014,727,700
Sept 29, 20220.21000.22000.19000.20000.200031,948,200
Sept 28, 20220.19000.20000.19000.20000.200029,971,700
Sept 27, 20220.19000.19000.18000.19000.190027,998,700
Sept 26, 20220.20000.21000.19000.19000.190027,111,800
Sept 23, 20220.20000.20000.19000.20000.200024,339,700
Sept 22, 20220.23000.23000.20000.21000.210023,607,500
Sept 21, 20220.22000.23000.22000.22000.220017,413,900
Sept 20, 20220.26000.26000.22000.22000.220028,406,800
Sept 19, 20220.27000.27000.26000.26000.260015,342,700
Sept 16, 20220.29000.29000.26000.26000.260018,999,700
Sept 15, 20220.29000.30000.29000.29000.290013,328,500
Sept 14, 20220.31000.31000.29000.29000.290023,328,200
Sept 13, 20220.32000.32000.31000.31000.310018,645,900
Sept 12, 20220.33000.33000.32000.32000.320015,140,200
Sept 09, 20220.32000.33000.32000.33000.330013,767,000
Sept 08, 20220.33000.33000.32000.33000.330013,583,900
Sept 07, 20220.33000.33000.32000.33000.33009,390,300
Sept 06, 20220.33000.34000.32000.33000.330015,060,600
Sept 02, 20220.33000.34000.32000.32000.320017,213,200
Sept 01, 20220.35000.35000.32000.32000.320027,799,200
Aug 31, 20220.35000.36000.35000.35000.350016,343,200
Aug 30, 20220.36000.37000.35000.35000.350025,211,600
Aug 29, 20220.35000.36000.35000.35000.350023,829,200
Aug 26, 20220.36000.36000.35000.35000.350017,339,800
Aug 25, 20220.36000.37000.35000.35000.350019,160,000
Aug 24, 20220.37000.37000.36000.36000.360024,580,800
Aug 23, 20220.36000.39000.36000.37000.370046,237,600
Aug 22, 20220.36000.37000.35000.36000.360034,820,900
Aug 19, 20220.39000.39000.36000.36000.360027,784,400
Aug 18, 20220.36000.41000.35000.41000.410076,334,800
Aug 17, 20220.36000.36000.35000.36000.360018,043,700
Aug 16, 20220.36000.37000.35000.36000.360018,225,800
Aug 15, 20220.36000.37000.36000.36000.360012,728,600
Aug 12, 20220.36000.37000.36000.37000.370018,600,500
Aug 11, 20220.36000.36000.35000.36000.360018,680,700
Aug 10, 20220.35000.36000.35000.36000.360013,532,100
Aug 09, 20220.36000.36000.35000.35000.350019,177,800
Aug 08, 20220.37000.37000.36000.36000.360019,491,400
Aug 05, 20220.35000.36000.35000.36000.360021,732,100
Aug 04, 20220.36000.37000.35000.35000.350026,916,900
Aug 03, 20220.37000.37000.36000.37000.370037,087,600
Aug 02, 20220.38000.39000.37000.37000.370027,093,200
Aug 01, 20220.38000.39000.38000.39000.390013,518,100
Jul 29, 20220.38000.40000.38000.39000.390020,748,300
Jul 28, 20220.38000.39000.37000.38000.380018,805,700
Jul 27, 20220.39000.39000.38000.38000.380018,276,400
Jul 26, 20220.39000.39000.37000.38000.380018,086,900
Jul 25, 20220.40000.41000.39000.39000.390013,447,600
Jul 22, 20220.42000.43000.40000.40000.400016,714,900
Jul 21, 20220.41000.43000.41000.43000.430015,573,900
Jul 20, 20220.43000.45000.41000.42000.420027,415,700
Jul 19, 20220.38000.45000.38000.43000.430051,728,600
Jul 18, 20220.38000.40000.38000.38000.380019,979,400
Jul 15, 20220.37000.38000.36000.37000.370013,401,500
Jul 14, 20220.37000.37000.35000.36000.360012,934,300
Jul 13, 20220.37000.38000.37000.37000.37006,162,100
Jul 12, 20220.37000.38000.37000.38000.380010,547,700
Jul 11, 20220.40000.40000.37000.38000.380013,943,500
Jul 08, 20220.39000.41000.39000.41000.410018,642,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...