Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.43000.45000.42000.43000.430016,872,600
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, 20220.47000.48000.44000.47000.470032,759,600
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, 20220.55000.56000.52000.54000.540023,422,700
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, 20220.64000.65000.63000.64000.640018,560,000
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
Mar 24, 20220.98000.99000.88000.91000.910068,749,200
Mar 23, 20220.95001.05000.94000.98000.9800118,084,600
Mar 22, 20220.94000.94000.90000.93000.930056,276,400
Mar 21, 20220.88001.02000.86000.94000.9400138,654,300
Mar 18, 20220.91000.92000.82000.83000.830072,488,600
Mar 17, 20220.84000.92000.84000.88000.8800109,112,700
Mar 16, 20220.80000.86000.75000.79000.790052,394,500
Mar 15, 20220.79000.84000.70000.77000.770099,201,300
Mar 14, 20220.80000.91000.80000.87000.870079,034,000
Mar 11, 20221.00001.01000.88000.92000.9200105,871,100
Mar 10, 20221.20001.23001.04001.07001.0700130,915,100
Mar 09, 20221.06001.24001.01001.07001.0700210,233,800
Mar 08, 20221.67001.98001.00001.24001.2400721,290,400
Mar 07, 20220.90001.47000.85001.28001.2800647,445,500
Mar 04, 20220.58000.80000.55000.78000.7800184,305,900
Mar 03, 20220.65000.65000.58000.59000.590036,423,800
Mar 02, 20220.67000.68000.63000.65000.650038,712,800
Mar 01, 20220.71000.72000.61000.64000.640065,224,100
Feb 28, 20220.74000.80000.69000.71000.7100106,071,600
Feb 25, 20220.74000.75000.64000.69000.690095,487,100
Feb 24, 20220.81001.00000.69000.75000.7500304,589,300
Feb 23, 20220.47000.65000.46000.59000.590094,640,800
Feb 22, 20220.50000.50000.45000.46000.460011,716,700
Feb 18, 20220.53000.53000.50000.50000.50008,230,300
Feb 17, 20220.53000.57000.52000.52000.520016,552,800
Feb 16, 20220.53000.55000.53000.53000.53007,795,000
Feb 15, 20220.54000.55000.52000.53000.53009,801,900
Feb 14, 20220.55000.56000.53000.53000.53009,649,800
Feb 11, 20220.55000.55000.52000.53000.53008,316,700
Feb 10, 20220.55000.58000.54000.54000.540010,402,800
Feb 09, 20220.54000.57000.53000.57000.570013,771,300
Feb 08, 20220.54000.55000.51000.54000.54008,701,700
Feb 07, 20220.57000.57000.53000.54000.540011,341,400
Feb 04, 20220.56000.59000.56000.56000.56008,986,100
Feb 03, 20220.57000.58000.56000.56000.56007,662,100
Feb 02, 20220.61000.62000.58000.58000.58009,193,900
Feb 01, 20220.59000.62000.57000.61000.610013,082,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...