Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4283

+0.0078

(+1.85%)

At close: 04:00PM EDT

0.4258

-0.00

(-0.58%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.4300	0.4500	0.4200	0.4300	0.4300	16,872,600
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	32,759,600
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	23,422,700
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	18,560,000
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
May 09, 2022	0.7500	0.7600	0.6600	0.6700	0.6700	25,812,900
May 06, 2022	0.8000	0.8100	0.7600	0.7700	0.7700	15,253,500
May 05, 2022	0.8100	0.8800	0.7900	0.8000	0.8000	37,119,100
May 04, 2022	0.8000	0.8100	0.7900	0.8100	0.8100	20,908,000
May 03, 2022	0.7600	0.8100	0.7600	0.7800	0.7800	16,491,900
May 02, 2022	0.7700	0.7800	0.7500	0.7700	0.7700	20,886,000
Apr 29, 2022	0.8000	0.8400	0.7800	0.7900	0.7900	20,152,400
Apr 28, 2022	0.8000	0.8300	0.7700	0.8000	0.8000	22,456,300
Apr 27, 2022	0.8200	0.8300	0.7900	0.8200	0.8200	26,763,700
Apr 26, 2022	0.7900	0.8800	0.7700	0.7700	0.7700	40,441,400
Apr 25, 2022	0.7900	0.8200	0.7600	0.8000	0.8000	37,635,300
Apr 22, 2022	0.8400	0.9000	0.8100	0.8300	0.8300	36,800,200
Apr 21, 2022	1.0200	1.0200	0.9000	0.9100	0.9100	57,198,600
Apr 20, 2022	1.0000	1.0700	0.9600	1.0200	1.0200	59,560,100
Apr 19, 2022	0.9800	1.0500	0.9200	0.9900	0.9900	72,748,300
Apr 18, 2022	0.9900	1.0900	0.9600	1.0500	1.0500	141,977,500
Apr 14, 2022	0.8200	0.9200	0.7700	0.8700	0.8700	64,654,200
Apr 13, 2022	0.7000	0.8700	0.6800	0.8200	0.8200	59,133,800
Apr 12, 2022	0.7300	0.7700	0.6700	0.6900	0.6900	23,641,600
Apr 11, 2022	0.7500	0.7500	0.7000	0.7300	0.7300	17,590,600
Apr 08, 2022	0.7700	0.7900	0.7600	0.7600	0.7600	12,500,700
Apr 07, 2022	0.7900	0.8100	0.7600	0.7900	0.7900	13,264,300
Apr 06, 2022	0.8100	0.8200	0.7700	0.8200	0.8200	19,794,100
Apr 05, 2022	0.8400	0.8600	0.8000	0.8100	0.8100	18,798,400
Apr 04, 2022	0.8300	0.8600	0.8100	0.8400	0.8400	27,365,500
Apr 01, 2022	0.8300	0.8600	0.8200	0.8300	0.8300	16,193,700
Mar 31, 2022	0.8600	0.8700	0.8300	0.8500	0.8500	18,130,100
Mar 30, 2022	0.8600	0.9200	0.8400	0.8800	0.8800	35,588,800
Mar 29, 2022	0.8200	0.8700	0.7900	0.8600	0.8600	30,605,100
Mar 28, 2022	0.8300	0.8700	0.8200	0.8600	0.8600	37,547,600
Mar 25, 2022	0.8500	0.9300	0.8200	0.8700	0.8700	57,650,400
Mar 24, 2022	0.9800	0.9900	0.8800	0.9100	0.9100	68,749,200
Mar 23, 2022	0.9500	1.0500	0.9400	0.9800	0.9800	118,084,600
Mar 22, 2022	0.9400	0.9400	0.9000	0.9300	0.9300	56,276,400
Mar 21, 2022	0.8800	1.0200	0.8600	0.9400	0.9400	138,654,300
Mar 18, 2022	0.9100	0.9200	0.8200	0.8300	0.8300	72,488,600
Mar 17, 2022	0.8400	0.9200	0.8400	0.8800	0.8800	109,112,700
Mar 16, 2022	0.8000	0.8600	0.7500	0.7900	0.7900	52,394,500
Mar 15, 2022	0.7900	0.8400	0.7000	0.7700	0.7700	99,201,300
Mar 14, 2022	0.8000	0.9100	0.8000	0.8700	0.8700	79,034,000
Mar 11, 2022	1.0000	1.0100	0.8800	0.9200	0.9200	105,871,100
Mar 10, 2022	1.2000	1.2300	1.0400	1.0700	1.0700	130,915,100
Mar 09, 2022	1.0600	1.2400	1.0100	1.0700	1.0700	210,233,800
Mar 08, 2022	1.6700	1.9800	1.0000	1.2400	1.2400	721,290,400
Mar 07, 2022	0.9000	1.4700	0.8500	1.2800	1.2800	647,445,500
Mar 04, 2022	0.5800	0.8000	0.5500	0.7800	0.7800	184,305,900
Mar 03, 2022	0.6500	0.6500	0.5800	0.5900	0.5900	36,423,800
Mar 02, 2022	0.6700	0.6800	0.6300	0.6500	0.6500	38,712,800
Mar 01, 2022	0.7100	0.7200	0.6100	0.6400	0.6400	65,224,100
Feb 28, 2022	0.7400	0.8000	0.6900	0.7100	0.7100	106,071,600
Feb 25, 2022	0.7400	0.7500	0.6400	0.6900	0.6900	95,487,100
Feb 24, 2022	0.8100	1.0000	0.6900	0.7500	0.7500	304,589,300
Feb 23, 2022	0.4700	0.6500	0.4600	0.5900	0.5900	94,640,800
Feb 22, 2022	0.5000	0.5000	0.4500	0.4600	0.4600	11,716,700
Feb 18, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	8,230,300
Feb 17, 2022	0.5300	0.5700	0.5200	0.5200	0.5200	16,552,800
Feb 16, 2022	0.5300	0.5500	0.5300	0.5300	0.5300	7,795,000
Feb 15, 2022	0.5400	0.5500	0.5200	0.5300	0.5300	9,801,900
Feb 14, 2022	0.5500	0.5600	0.5300	0.5300	0.5300	9,649,800
Feb 11, 2022	0.5500	0.5500	0.5200	0.5300	0.5300	8,316,700
Feb 10, 2022	0.5500	0.5800	0.5400	0.5400	0.5400	10,402,800
Feb 09, 2022	0.5400	0.5700	0.5300	0.5700	0.5700	13,771,300
Feb 08, 2022	0.5400	0.5500	0.5100	0.5400	0.5400	8,701,700
Feb 07, 2022	0.5700	0.5700	0.5300	0.5400	0.5400	11,341,400
Feb 04, 2022	0.5600	0.5900	0.5600	0.5600	0.5600	8,986,100
Feb 03, 2022	0.5700	0.5800	0.5600	0.5600	0.5600	7,662,100
Feb 02, 2022	0.6100	0.6200	0.5800	0.5800	0.5800	9,193,900
Feb 01, 2022	0.5900	0.6200	0.5700	0.6100	0.6100	13,082,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,351.72-149.87(-0.54%)

Camber Energy, Inc. (CEI)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,351.72
-149.87(-0.54%)