Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.20000.20000.19000.20000.200014,418,100
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, 20220.20000.20000.19000.20000.200024,232,700
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, 20220.29000.29000.26000.26000.260018,931,000
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, 20220.32000.33000.32000.33000.330013,509,900
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, 20220.33000.34000.32000.32000.320017,039,100
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...