Canada markets open in 8 hours 45 minutes

Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.35700.0000 (0.00%)
At close: 04:00PM EDT
0.3577 +0.00 (+0.20%)
After hours: 07:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.36000.36000.35000.36000.360017,904,300
Aug 16, 20220.36000.37000.35000.36000.360018,225,800
Aug 15, 20220.36000.37000.36000.36000.360012,728,600
Aug 12, 20220.36000.37000.36000.37000.370018,504,900
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, 20220.35000.36000.35000.36000.360021,551,400
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
Jul 07, 20220.37000.40000.37000.39000.390025,805,000
Jul 06, 20220.37000.38000.37000.37000.370015,087,100
Jul 05, 20220.38000.38000.36000.38000.380015,653,100
Jul 01, 20220.39000.40000.38000.38000.380012,973,600
Jun 30, 20220.39000.42000.38000.40000.400020,085,700
Jun 29, 20220.42000.42000.39000.39000.390018,863,000
Jun 28, 20220.43000.44000.42000.42000.420014,410,600
Jun 27, 20220.44000.45000.43000.43000.430014,122,900
Jun 24, 20220.43000.45000.42000.43000.430017,190,800
Jun 23, 20220.43000.44000.41000.42000.420019,682,200
Jun 22, 20220.44000.45000.43000.44000.440020,687,700
Jun 21, 20220.46000.48000.46000.46000.460020,221,900
Jun 17, 20220.47000.48000.44000.47000.470033,047,800
Jun 16, 20220.48000.49000.46000.48000.480020,905,100
Jun 15, 20220.49000.50000.48000.49000.490014,770,800
Jun 14, 20220.52000.52000.48000.49000.490018,430,300
Jun 13, 20220.50000.51000.47000.50000.500023,886,700
Jun 10, 20220.55000.56000.52000.54000.540023,809,300
Jun 09, 20220.60000.60000.56000.56000.560041,809,200
Jun 08, 20220.61000.66000.59000.60000.600090,374,300
Jun 07, 20220.60000.63000.59000.61000.610031,143,800
Jun 06, 20220.64000.64000.61000.61000.610023,244,700
Jun 03, 20220.64000.65000.63000.64000.640018,860,800
Jun 02, 20220.61000.67000.61000.65000.650024,613,800
Jun 01, 20220.66000.66000.63000.64000.640016,678,500
May 31, 20220.71000.71000.67000.67000.670031,619,500
May 27, 20220.66000.68000.64000.66000.660026,033,900
May 26, 20220.65000.68000.64000.65000.650017,398,900
May 25, 20220.62000.67000.62000.66000.660016,128,300
May 24, 20220.70000.71000.63000.64000.640023,972,000
May 23, 20220.75000.75000.69000.71000.710021,758,700
May 20, 20220.82000.86000.76000.78000.780043,145,800
May 19, 20220.75000.77000.73000.76000.760016,836,500
May 18, 20220.79000.81000.73000.76000.760020,732,000
May 17, 20220.76000.77000.72000.74000.740021,513,600
May 16, 20220.71000.80000.69000.76000.760036,023,900
May 13, 20220.63000.72000.63000.68000.680025,146,300
May 12, 20220.57000.62000.57000.60000.600016,815,100
May 11, 20220.64000.67000.61000.61000.610014,483,800
May 10, 20220.69000.71000.59000.64000.640019,924,500
May 09, 20220.75000.76000.66000.67000.670025,812,900
May 06, 20220.80000.81000.76000.77000.770015,253,500
May 05, 20220.81000.88000.79000.80000.800037,119,100
May 04, 20220.80000.81000.79000.81000.810020,908,000
May 03, 20220.76000.81000.76000.78000.780016,491,900
May 02, 20220.77000.78000.75000.77000.770020,886,000
Apr 29, 20220.80000.84000.78000.79000.790020,152,400
Apr 28, 20220.80000.83000.77000.80000.800022,456,300
Apr 27, 20220.82000.83000.79000.82000.820026,763,700
Apr 26, 20220.79000.88000.77000.77000.770040,441,400
Apr 25, 20220.79000.82000.76000.80000.800037,635,300
Apr 22, 20220.84000.90000.81000.83000.830036,800,200
Apr 21, 20221.02001.02000.90000.91000.910057,198,600
Apr 20, 20221.00001.07000.96001.02001.020059,560,100
Apr 19, 20220.98001.05000.92000.99000.990072,748,300
Apr 18, 20220.99001.09000.96001.05001.0500141,977,500
Apr 14, 20220.82000.92000.77000.87000.870064,654,200
Apr 13, 20220.70000.87000.68000.82000.820059,133,800
Apr 12, 20220.73000.77000.67000.69000.690023,641,600
Apr 11, 20220.75000.75000.70000.73000.730017,590,600
Apr 08, 20220.77000.79000.76000.76000.760012,500,700
Apr 07, 20220.79000.81000.76000.79000.790013,264,300
Apr 06, 20220.81000.82000.77000.82000.820019,794,100
Apr 05, 20220.84000.86000.80000.81000.810018,798,400
Apr 04, 20220.83000.86000.81000.84000.840027,365,500
Apr 01, 20220.83000.86000.82000.83000.830016,193,700
Mar 31, 20220.86000.87000.83000.85000.850018,130,100
Mar 30, 20220.86000.92000.84000.88000.880035,588,800
Mar 29, 20220.82000.87000.79000.86000.860030,605,100
Mar 28, 20220.83000.87000.82000.86000.860037,547,600
Mar 25, 20220.85000.93000.82000.87000.870057,650,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...