Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.087 3.263 3.062 3.087 18,593 +0.00(+0.00%)
May 30, 2018 3.138 3.199 3.087 3.087 13,336 -0.05(-1.59%)
May 29, 2018 3.125 3.233 3.125 3.138 9,569 -0.10(-3.09%)
May 25, 2018 3.237 3.237 3.237 0 -0.06(-1.67%)
May 24, 2018 3.425 3.462 3.250 3.292 16,198 -0.01(-0.23%)
May 23, 2018 3.562 3.562 3.250 3.300 37,562 -0.14(-3.95%)
May 22, 2018 3.152 3.625 3.139 3.436 98,445 +0.29(+9.30%)
May 21, 2018 3.250 3.336 3.112 3.144 26,359 -0.19(-5.77%)
May 18, 2018 3.375 3.387 3.235 3.336 18,423 +0.08(+2.51%)
May 17, 2018 3.138 3.424 3.083 3.254 41,326 +0.12(+3.73%)
May 16, 2018 3.075 3.375 3.075 3.138 35,863 -0.22(-6.66%)
May 15, 2018 3.625 3.750 3.250 3.361 53,954 +0.04(+1.09%)
May 14, 2018 3.025 3.500 3.000 3.325 119,170 +0.30(+9.92%)
May 11, 2018 2.938 3.062 2.938 3.025 15,408 +0.03(+1.01%)
May 10, 2018 3.125 3.125 2.938 2.995 12,602 -0.07(-2.21%)
May 09, 2018 2.938 3.127 2.938 3.062 34,892 +0.10(+3.29%)
May 08, 2018 3.075 3.075 2.938 2.965 9,450 -0.08(-2.79%)
May 07, 2018 3.000 3.100 2.950 3.050 23,801 +0.10(+3.39%)
May 04, 2018 2.939 2.998 2.862 2.950 11,594 -0.02(-0.76%)
May 03, 2018 3.100 3.125 2.914 2.973 12,932 -0.04(-1.29%)
May 02, 2018 3.100 3.100 2.913 3.011 10,348 -0.02(-0.50%)
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.