Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.1950

-0.0084

(-4.13%)

At close: 04:00PM EDT

0.1971

+0.00

(+1.08%)

After hours:

07:59PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	14,418,100
Sept 29, 2022	0.2100	0.2200	0.1900	0.2000	0.2000	31,948,200
Sept 28, 2022	0.1900	0.2000	0.1900	0.2000	0.2000	29,971,700
Sept 27, 2022	0.1900	0.1900	0.1800	0.1900	0.1900	27,998,700
Sept 26, 2022	0.2000	0.2100	0.1900	0.1900	0.1900	27,111,800
Sept 23, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	24,232,700
Sept 22, 2022	0.2300	0.2300	0.2000	0.2100	0.2100	23,607,500
Sept 21, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	17,413,900
Sept 20, 2022	0.2600	0.2600	0.2200	0.2200	0.2200	28,406,800
Sept 19, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	15,342,700
Sept 16, 2022	0.2900	0.2900	0.2600	0.2600	0.2600	18,931,000
Sept 15, 2022	0.2900	0.3000	0.2900	0.2900	0.2900	13,328,500
Sept 14, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	23,328,200
Sept 13, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	18,645,900
Sept 12, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	15,140,200
Sept 09, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	13,509,900
Sept 08, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	13,583,900
Sept 07, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	9,390,300
Sept 06, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	15,060,600
Sept 02, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	17,039,100
Sept 01, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	27,799,200
Aug 31, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	16,343,200
Aug 30, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	25,211,600
Aug 29, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	23,829,200
Aug 26, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	17,339,800
Aug 25, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	19,160,000
Aug 24, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	24,580,800
Aug 23, 2022	0.3600	0.3900	0.3600	0.3700	0.3700	46,237,600
Aug 22, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	34,820,900
Aug 19, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	27,784,400
Aug 18, 2022	0.3600	0.4100	0.3500	0.4100	0.4100	76,334,800
Aug 17, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	18,043,700
Aug 16, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	18,225,800
Aug 15, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	12,728,600
Aug 12, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	18,600,500
Aug 11, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	18,680,700
Aug 10, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	13,532,100
Aug 09, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	19,177,800
Aug 08, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	19,491,400
Aug 05, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	21,732,100
Aug 04, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	26,916,900
Aug 03, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	37,087,600
Aug 02, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	27,093,200
Aug 01, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	13,518,100
Jul 29, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	20,748,300
Jul 28, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	18,805,700
Jul 27, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	18,276,400
Jul 26, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	18,086,900
Jul 25, 2022	0.4000	0.4100	0.3900	0.3900	0.3900	13,447,600
Jul 22, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	16,714,900
Jul 21, 2022	0.4100	0.4300	0.4100	0.4300	0.4300	15,573,900
Jul 20, 2022	0.4300	0.4500	0.4100	0.4200	0.4200	27,415,700
Jul 19, 2022	0.3800	0.4500	0.3800	0.4300	0.4300	51,728,600
Jul 18, 2022	0.3800	0.4000	0.3800	0.3800	0.3800	19,979,400
Jul 15, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	13,401,500
Jul 14, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	12,934,300
Jul 13, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	6,162,100
Jul 12, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	10,547,700
Jul 11, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	13,943,500
Jul 08, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	18,642,300
Jul 07, 2022	0.3700	0.4000	0.3700	0.3900	0.3900	25,805,000
Jul 06, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	15,087,100
Jul 05, 2022	0.3800	0.3800	0.3600	0.3800	0.3800	15,653,100
Jul 01, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	12,973,600
Jun 30, 2022	0.3900	0.4200	0.3800	0.4000	0.4000	20,085,700
Jun 29, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	18,863,000
Jun 28, 2022	0.4300	0.4400	0.4200	0.4200	0.4200	14,410,600
Jun 27, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	14,122,900
Jun 24, 2022	0.4300	0.4500	0.4200	0.4300	0.4300	17,190,800
Jun 23, 2022	0.4300	0.4400	0.4100	0.4200	0.4200	19,682,200
Jun 22, 2022	0.4400	0.4500	0.4300	0.4400	0.4400	20,687,700
Jun 21, 2022	0.4600	0.4800	0.4600	0.4600	0.4600	20,221,900
Jun 17, 2022	0.4700	0.4800	0.4400	0.4700	0.4700	33,047,800
Jun 16, 2022	0.4800	0.4900	0.4600	0.4800	0.4800	20,905,100
Jun 15, 2022	0.4900	0.5000	0.4800	0.4900	0.4900	14,770,800
Jun 14, 2022	0.5200	0.5200	0.4800	0.4900	0.4900	18,430,300
Jun 13, 2022	0.5000	0.5100	0.4700	0.5000	0.5000	23,886,700
Jun 10, 2022	0.5500	0.5600	0.5200	0.5400	0.5400	23,809,300
Jun 09, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	41,809,200
Jun 08, 2022	0.6100	0.6600	0.5900	0.6000	0.6000	90,374,300
Jun 07, 2022	0.6000	0.6300	0.5900	0.6100	0.6100	31,143,800
Jun 06, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	23,244,700
Jun 03, 2022	0.6400	0.6500	0.6300	0.6400	0.6400	18,860,800
Jun 02, 2022	0.6100	0.6700	0.6100	0.6500	0.6500	24,613,800
Jun 01, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	16,678,500
May 31, 2022	0.7100	0.7100	0.6700	0.6700	0.6700	31,619,500
May 27, 2022	0.6600	0.6800	0.6400	0.6600	0.6600	26,033,900
May 26, 2022	0.6500	0.6800	0.6400	0.6500	0.6500	17,398,900
May 25, 2022	0.6200	0.6700	0.6200	0.6600	0.6600	16,128,300
May 24, 2022	0.7000	0.7100	0.6300	0.6400	0.6400	23,972,000
May 23, 2022	0.7500	0.7500	0.6900	0.7100	0.7100	21,758,700
May 20, 2022	0.8200	0.8600	0.7600	0.7800	0.7800	43,145,800
May 19, 2022	0.7500	0.7700	0.7300	0.7600	0.7600	16,836,500
May 18, 2022	0.7900	0.8100	0.7300	0.7600	0.7600	20,732,000
May 17, 2022	0.7600	0.7700	0.7200	0.7400	0.7400	21,513,600
May 16, 2022	0.7100	0.8000	0.6900	0.7600	0.7600	36,023,900
May 13, 2022	0.6300	0.7200	0.6300	0.6800	0.6800	25,146,300
May 12, 2022	0.5700	0.6200	0.5700	0.6000	0.6000	16,815,100
May 11, 2022	0.6400	0.6700	0.6100	0.6100	0.6100	14,483,800
May 10, 2022	0.6900	0.7100	0.5900	0.6400	0.6400	19,924,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,559.78-273.82(-1.02%)

Camber Energy, Inc. (CEI)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,559.78
-273.82(-1.02%)