Camber Energy Inc (NY: CEI )

0.9071 USD +0.0898 (+10.99%)
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 0.8900 0.9000 0.8100 0.8200 5,210,696 -0.10(-10.74%)
Oct 16, 2020 0.9800 0.9950 0.9000 0.9187 6,492,100 -0.08(-8.13%)
Oct 15, 2020 0.9900 1.030 0.9600 1.000 6,761,033 -0.08(-7.41%)
Oct 14, 2020 1.120 1.180 1.030 1.080 15,384,953 -0.06(-5.26%)
Oct 13, 2020 1.140 1.260 1.050 1.140 41,692,319 +0.05(+4.59%)
Oct 12, 2020 0.8700 1.220 0.8700 1.090 39,631,466 +0.15(+15.34%)
Oct 09, 2020 1.090 1.160 0.8600 0.9450 48,912,500 -0.22(-19.23%)
Oct 08, 2020 0.7300 1.430 0.7000 1.170 119,343,378 +0.47(+67.14%)
Oct 07, 2020 0.6700 0.7500 0.6700 0.7000 6,343,913 -0.01(-1.41%)
Oct 06, 2020 0.8800 0.8800 0.6800 0.7100 18,426,927 -0.08(-9.57%)
Oct 05, 2020 0.5911 0.8000 0.5800 0.7851 21,778,053 +0.21(+35.36%)
Oct 02, 2020 0.5700 0.6248 0.5519 0.5800 2,135,400 -0.05(-7.70%)
Oct 01, 2020 0.6212 0.6400 0.5500 0.6284 3,576,766 -0.01(-1.81%)
Sep 30, 2020 0.6600 0.6900 0.6300 0.6400 5,980,209 -0.16(-20.00%)
Sep 29, 2020 0.5900 0.8300 0.5600 0.8000 24,517,619 +0.28(+53.85%)
Sep 28, 2020 0.5760 0.5799 0.5011 0.5200 3,039,279 -0.04(-7.92%)
Sep 25, 2020 0.7000 0.7500 0.5500 0.5647 9,084,000 -0.12(-16.96%)
Sep 24, 2020 0.4800 0.7800 0.4700 0.6800 34,120,941 +0.21(+45.08%)
Sep 23, 2020 0.4819 0.4995 0.4660 0.4687 748,810 -0.01(-2.74%)
Sep 22, 2020 0.4925 0.4985 0.4720 0.4819 369,055 -0.00(-0.08%)
Sep 21, 2020 0.4957 0.5076 0.4700 0.4823 562,049 -0.01(-2.51%)
Sep 18, 2020 0.5000 0.5077 0.4900 0.4947 639,700 -0.01(-2.58%)
Sep 17, 2020 0.4860 0.5174 0.4860 0.5078 741,421 +0.03(+5.79%)
Sep 16, 2020 0.5200 0.5200 0.4900 0.4800 1,572,987 -0.01(-2.48%)
Sep 15, 2020 0.5000 0.5500 0.4800 0.4922 5,217,131 +0.02(+4.72%)
Sep 14, 2020 0.4800 0.4800 0.4600 0.4700 614,770 -0.01(-1.28%)
Sep 11, 2020 0.4700 0.4950 0.4558 0.4761 725,900 +0.00(+0.68%)
Sep 10, 2020 0.4875 0.4900 0.4620 0.4729 439,368 -0.01(-2.51%)
Sep 09, 2020 0.5000 0.5100 0.4700 0.4851 629,713 -0.01(-2.98%)
Sep 08, 2020 0.5200 0.5200 0.4800 0.5000 794,730 +0.00(+0.10%)
Sep 04, 2020 0.4865 0.5388 0.4616 0.4995 1,544,300 +0.00(+0.75%)
Sep 03, 2020 0.4900 0.5140 0.4744 0.4958 859,474 -0.00(-0.84%)
Sep 02, 2020 0.5000 0.5100 0.4900 0.5000 938,441 -0.01(-2.08%)
Sep 01, 2020 0.5500 0.5600 0.4800 0.5106 1,893,470 -0.04(-7.16%)
Aug 31, 2020 0.6000 0.6000 0.5400 0.5500 1,495,420 -0.05(-8.33%)
Aug 28, 2020 0.6100 0.6178 0.5606 0.6000 2,473,700 -0.03(-4.76%)
Aug 27, 2020 0.6600 0.6900 0.6000 0.6300 3,514,704 -0.07(-10.00%)
Aug 26, 2020 0.6100 0.7500 0.5900 0.7000 11,690,721 +0.10(+17.00%)
Aug 25, 2020 0.6280 0.6400 0.5800 0.5983 1,028,904 -0.02(-3.50%)
Aug 24, 2020 0.6250 0.6480 0.5901 0.6200 1,372,492 +0.01(+1.77%)
Aug 21, 2020 0.6900 0.6900 0.6050 0.6092 1,290,400 -0.08(-11.61%)
Aug 20, 2020 0.6895 0.6960 0.6600 0.6892 978,915 +0.01(+1.37%)
Aug 19, 2020 0.7300 0.7400 0.6728 0.6799 1,225,301 -0.08(-10.54%)
Aug 18, 2020 0.7600 0.7600 0.7400 0.7600 578,126 -0.01(-0.65%)
Aug 17, 2020 0.7800 0.7850 0.7500 0.7650 717,951 +0.01(+0.72%)
Aug 14, 2020 0.7900 0.7900 0.7450 0.7595 691,900 -0.02(-2.63%)
Aug 13, 2020 0.7600 0.8000 0.7400 0.7800 928,053 +0.01(+1.67%)
Aug 12, 2020 0.8000 0.8150 0.7500 0.7672 1,166,853 -0.04(-5.28%)
Aug 11, 2020 0.8400 0.8600 0.8000 0.8100 1,251,463 -0.02(-2.41%)
Aug 10, 2020 0.8700 0.8700 0.8250 0.8300 1,134,800 -0.02(-2.12%)
Aug 07, 2020 0.8770 0.8770 0.8200 0.8480 943,600 -0.02(-2.24%)
Aug 06, 2020 0.8900 0.9031 0.8500 0.8674 893,159 -0.02(-1.98%)
Aug 05, 2020 0.9200 0.9840 0.8446 0.8849 4,319,695 -0.01(-0.57%)
Aug 04, 2020 0.8500 0.9300 0.8400 0.8900 1,632,375 +0.05(+6.14%)
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.