Canada markets closed

Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.1735+0.0038 (+2.24%)
At close: 04:00PM EDT
0.1766 +0.00 (+1.79%)
After hours: 07:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.19000.21000.17000.17000.170056,251,400
May 16, 20240.17000.17000.16000.17000.170014,829,900
May 15, 20240.17000.18000.17000.17000.17009,608,100
May 14, 20240.17000.19000.17000.17000.170014,240,100
May 13, 20240.18000.18000.16000.17000.170021,652,300
May 10, 20240.17000.17000.16000.16000.16002,855,100
May 09, 20240.17000.17000.17000.17000.17004,588,900
May 08, 20240.18000.18000.17000.17000.17003,166,800
May 07, 20240.18000.18000.17000.17000.17001,771,100
May 06, 20240.17000.18000.17000.18000.18003,446,900
May 03, 20240.18000.19000.17000.17000.17004,230,600
May 02, 20240.17000.18000.16000.18000.18006,650,500
May 01, 20240.17000.17000.16000.17000.17003,355,000
Apr 30, 20240.17000.17000.16000.16000.16002,741,400
Apr 29, 20240.17000.18000.17000.17000.17002,983,100
Apr 26, 20240.17000.18000.17000.17000.17002,290,200
Apr 25, 20240.17000.18000.16000.18000.18004,534,400
Apr 24, 20240.18000.18000.16000.17000.17003,855,800
Apr 23, 20240.17000.18000.17000.18000.18005,403,300
Apr 22, 20240.17000.18000.15000.17000.17008,097,900
Apr 19, 20240.17000.18000.16000.17000.170011,804,900
Apr 18, 20240.17000.17000.16000.16000.16008,276,500
Apr 17, 20240.19000.19000.17000.17000.170011,514,400
Apr 16, 20240.20000.20000.19000.19000.190010,647,400
Apr 15, 20240.22000.24000.20000.20000.200024,713,100
Apr 12, 20240.20000.25000.19000.22000.220043,800,500
Apr 11, 20240.20000.20000.18000.19000.19005,080,200
Apr 10, 20240.20000.21000.19000.20000.20007,062,100
Apr 09, 20240.21000.21000.19000.20000.20005,166,500
Apr 08, 20240.24000.24000.20000.21000.21006,900,200
Apr 05, 20240.20000.24000.20000.23000.230015,443,100
Apr 04, 20240.20000.21000.19000.20000.20002,298,300
Apr 03, 20240.19000.21000.19000.20000.20001,801,100
Apr 02, 20240.20000.21000.19000.20000.20003,681,100
Apr 01, 20240.21000.21000.20000.20000.20003,518,200
Mar 28, 20240.20000.21000.20000.20000.20001,838,800
Mar 27, 20240.19000.22000.18000.21000.21005,776,800
Mar 26, 20240.19000.19000.17000.19000.19002,384,800
Mar 25, 20240.19000.19000.17000.18000.18003,256,000
Mar 22, 20240.20000.20000.18000.19000.19002,026,800
Mar 21, 20240.20000.20000.19000.19000.19003,347,300
Mar 20, 20240.20000.20000.19000.19000.19002,479,600
Mar 19, 20240.20000.21000.20000.20000.20001,682,100
Mar 18, 20240.21000.21000.19000.20000.20002,032,800
Mar 15, 20240.21000.21000.20000.20000.20001,704,800
Mar 14, 20240.21000.21000.20000.21000.21001,939,900
Mar 13, 20240.21000.22000.21000.21000.21001,646,300
Mar 12, 20240.21000.21000.21000.21000.21001,726,500
Mar 11, 20240.21000.21000.20000.21000.21001,862,600
Mar 08, 20240.23000.23000.20000.20000.20004,755,600
Mar 07, 20240.23000.24000.22000.23000.23004,738,900
Mar 06, 20240.23000.23000.22000.23000.23002,160,100
Mar 05, 20240.23000.23000.21000.23000.23003,204,100
Mar 04, 20240.24000.24000.22000.23000.23005,237,200
Mar 01, 20240.22000.23000.21000.23000.23004,079,100
Feb 29, 20240.22000.23000.21000.22000.22002,249,600
Feb 28, 20240.22000.23000.21000.22000.22004,849,700
Feb 27, 20240.19000.23000.19000.22000.22008,671,600
Feb 26, 20240.19000.20000.18000.19000.19002,497,200
Feb 23, 20240.17000.19000.17000.19000.19004,179,800
Feb 22, 20240.19000.20000.17000.18000.18004,874,700
Feb 21, 20240.19000.20000.17000.19000.19003,928,800
Feb 20, 20240.21000.22000.18000.19000.19007,770,900
Feb 16, 20240.18000.20000.18000.20000.200011,096,800
Feb 15, 20240.16000.18000.16000.18000.18007,541,800
Feb 14, 20240.16000.16000.15000.16000.16004,733,000
Feb 13, 20240.17000.17000.16000.16000.16003,348,400
Feb 12, 20240.16000.16000.16000.16000.16004,463,100
Feb 09, 20240.17000.17000.16000.16000.16002,881,100
Feb 08, 20240.16000.16000.16000.16000.16002,211,300
Feb 07, 20240.16000.16000.16000.16000.16001,790,100
Feb 06, 20240.16000.16000.16000.16000.16003,368,200
Feb 05, 20240.17000.17000.16000.16000.16003,094,200
Feb 02, 20240.17000.17000.16000.17000.17002,189,600
Feb 01, 20240.17000.17000.17000.17000.17002,072,000
Jan 31, 20240.18000.18000.17000.17000.17001,852,400
Jan 30, 20240.17000.18000.17000.18000.18002,263,300
Jan 29, 20240.18000.18000.17000.18000.18001,444,600
Jan 26, 20240.18000.18000.17000.17000.17003,250,200
Jan 25, 20240.19000.19000.17000.18000.18002,734,000
Jan 24, 20240.18000.18000.17000.18000.18003,142,600
Jan 23, 20240.17000.18000.17000.17000.17002,758,500
Jan 22, 20240.17000.17000.17000.17000.17002,894,900
Jan 19, 20240.17000.18000.16000.16000.16003,135,500
Jan 18, 20240.17000.17000.16000.17000.17002,752,600
Jan 17, 20240.17000.17000.16000.17000.17003,067,400
Jan 16, 20240.19000.19000.17000.17000.17005,650,200
Jan 12, 20240.19000.20000.18000.18000.18003,514,400
Jan 11, 20240.21000.21000.17000.19000.19004,266,300
Jan 10, 20240.22000.22000.21000.21000.21002,829,300
Jan 09, 20240.22000.22000.21000.22000.22001,374,400
Jan 08, 20240.22000.23000.21000.23000.23002,052,900
Jan 05, 20240.22000.22000.21000.22000.22001,202,900
Jan 04, 20240.22000.22000.21000.22000.22001,381,000
Jan 03, 20240.23000.23000.22000.22000.22002,703,800
Jan 02, 20240.23000.23000.23000.23000.23001,894,100
Dec 29, 20230.23000.24000.22000.23000.23002,192,900
Dec 28, 20230.23000.23000.22000.23000.23002,726,000
Dec 27, 20230.23000.23000.22000.23000.23002,957,000
Dec 26, 20230.23000.24000.22000.23000.23003,893,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...