Camber Energy Inc (NY: CEI )

0.7184 USD -0.0316 (-4.21%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.460 1.690 1.330 1.390 22,768,500 -0.70(-33.49%)
Jan 28, 2021 1.120 2.260 1.120 2.090 105,182,837 +0.95(+83.33%)
Jan 27, 2021 1.200 1.210 1.110 1.140 3,886,436 -0.09(-7.32%)
Jan 26, 2021 1.260 1.320 1.210 1.230 3,464,239 -0.05(-3.91%)
Jan 25, 2021 1.250 1.330 1.190 1.280 7,646,138 +0.04(+3.23%)
Jan 22, 2021 1.200 1.280 1.180 1.240 3,693,100 +0.01(+0.81%)
Jan 21, 2021 1.250 1.270 1.180 1.230 3,461,738 -0.03(-2.38%)
Jan 20, 2021 1.220 1.310 1.160 1.260 6,308,302 +0.04(+3.28%)
Jan 19, 2021 1.360 1.390 1.200 1.220 6,449,799 -0.08(-6.15%)
Jan 15, 2021 1.400 1.700 1.260 1.300 34,898,000 +0.08(+6.56%)
Jan 14, 2021 1.220 1.300 1.140 1.220 12,785,697 +0.11(+9.91%)
Jan 13, 2021 1.210 1.220 1.080 1.110 3,178,317 -0.04(-3.48%)
Jan 12, 2021 1.100 1.240 1.060 1.150 8,839,974 +0.09(+8.49%)
Jan 11, 2021 1.050 1.060 0.9600 1.060 2,968,892 +0.00(+0.00%)
Jan 08, 2021 1.040 1.090 1.040 1.060 3,246,300 +0.01(+0.95%)
Jan 07, 2021 1.120 1.140 1.010 1.050 3,672,503 -0.03(-2.78%)
Jan 06, 2021 1.170 1.170 1.040 1.080 4,832,031 -0.09(-7.69%)
Jan 05, 2021 0.9600 1.360 0.9300 1.170 18,808,153 +0.19(+19.39%)
Jan 04, 2021 0.9660 1.000 0.9220 0.9800 3,434,953 +0.06(+6.14%)
Dec 31, 2020 0.9233 0.9233 0.9233 2,650,827 -0.06(-5.79%)
Dec 30, 2020 0.9800 1.000 0.9500 0.9800 2,650,827 -0.02(-2.00%)
Dec 29, 2020 1.050 1.060 0.9700 1.000 4,505,749 -0.03(-2.91%)
Dec 28, 2020 1.020 1.050 0.9500 1.030 6,495,952 -0.02(-1.90%)
Dec 24, 2020 1.410 1.430 1.000 1.050 75,805,200 +0.23(+28.00%)
Dec 23, 2020 0.8000 0.8470 0.8000 0.8203 2,394,961 +0.01(+0.80%)
Dec 22, 2020 0.8300 0.8310 0.7801 0.8138 2,890,411 -0.03(-3.12%)
Dec 21, 2020 0.8400 0.8600 0.8100 0.8400 2,347,064 -0.03(-2.90%)
Dec 18, 2020 0.9000 0.9160 0.8651 0.8651 1,801,700 -0.04(-4.82%)
Dec 17, 2020 0.8700 0.9200 0.8650 0.9089 2,652,266 +0.03(+3.76%)
Dec 16, 2020 0.8988 0.8990 0.8620 0.8760 1,493,979 -0.03(-3.39%)
Dec 15, 2020 0.9001 0.9333 0.8871 0.9067 2,282,793 +0.00(+0.40%)
Dec 14, 2020 0.9199 0.9400 0.8749 0.9031 2,557,196 -0.02(-2.20%)
Dec 11, 2020 0.9100 0.9420 0.8690 0.9234 3,099,900 +0.01(+1.39%)
Dec 10, 2020 0.8771 0.9410 0.8601 0.9107 3,064,551 +0.04(+4.08%)
Dec 09, 2020 0.9423 0.9498 0.8400 0.8750 3,282,985 -0.05(-5.71%)
Dec 08, 2020 0.9311 0.9781 0.9200 0.9280 2,515,641 -0.01(-0.85%)
Dec 07, 2020 0.9317 0.9798 0.8844 0.9360 3,899,308 -0.03(-3.51%)
Dec 04, 2020 0.9000 1.030 0.8910 0.9700 7,890,400 +0.09(+10.18%)
Dec 03, 2020 0.8759 0.9355 0.8401 0.8804 3,824,950 +0.01(+1.20%)
Dec 02, 2020 0.8700 0.9000 0.8100 0.8700 2,926,054 +0.00(+0.00%)
Dec 01, 2020 0.8800 0.8900 0.8500 0.8700 2,834,507 -0.03(-3.33%)
Nov 30, 2020 1.000 1.000 0.8300 0.9000 5,587,662 -0.04(-3.85%)
Nov 27, 2020 0.9700 0.9900 0.9185 0.9360 3,460,300 -0.04(-4.45%)
Nov 25, 2020 1.080 1.090 0.9400 0.9796 9,646,100 -0.15(-13.31%)
Nov 24, 2020 0.9000 1.200 0.8700 1.130 31,950,077 +0.33(+41.25%)
Nov 23, 2020 0.8400 0.8600 0.7700 0.8000 5,035,791 -0.01(-0.66%)
Nov 20, 2020 0.7900 0.8975 0.7610 0.8053 7,158,700 +0.02(+1.95%)
Nov 19, 2020 0.7309 0.7990 0.7200 0.7899 3,496,777 +0.06(+8.21%)
Nov 18, 2020 0.7200 0.7800 0.7200 0.7300 2,484,652 +0.02(+2.18%)
Nov 17, 2020 0.7019 0.7200 0.7000 0.7144 1,214,091 +0.00(+0.62%)
Nov 16, 2020 0.7200 0.7300 0.7000 0.7100 1,590,976 -0.00(-0.29%)
Nov 13, 2020 0.7100 0.7386 0.6955 0.7121 1,846,000 -0.01(-2.05%)
Nov 12, 2020 0.7100 0.8300 0.6900 0.7270 7,078,536 +0.02(+2.99%)
Nov 11, 2020 0.7100 0.7136 0.6900 0.7059 883,179 -0.01(-1.12%)
Nov 10, 2020 0.7200 0.7200 0.6900 0.7139 1,381,684 -0.01(-0.85%)
Nov 09, 2020 0.7100 0.7500 0.6800 0.7200 2,973,259 +0.03(+5.11%)
Nov 06, 2020 0.7265 0.7265 0.6800 0.6850 1,553,400 -0.04(-5.71%)
Nov 05, 2020 0.7000 0.7399 0.6800 0.7265 2,541,097 +0.02(+3.04%)
Nov 04, 2020 0.7123 0.7365 0.7019 0.7051 1,691,538 -0.03(-4.72%)
Nov 03, 2020 0.7300 0.7600 0.7100 0.7400 1,506,903 +0.03(+4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.