Camber Energy Inc (NY: CEI )

0.1133 -0.0041 (-3.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.1200 0.1200 0.1000 0.1133 17,706,786 -0.00(-3.49%)
Jun 18, 2024 0.1325 0.1325 0.1174 0.1174 12,958,791 -0.01(-11.06%)
Jun 17, 2024 0.1445 0.1449 0.1314 0.1320 9,008,706 -0.01(-7.30%)
Jun 14, 2024 0.1491 0.1492 0.1418 0.1424 4,726,856 -0.01(-3.72%)
Jun 13, 2024 0.1502 0.1510 0.1416 0.1479 5,346,253 -0.00(-1.00%)
Jun 12, 2024 0.1515 0.1545 0.1430 0.1494 7,952,572 -0.00(-2.16%)
Jun 11, 2024 0.1540 0.1540 0.1500 0.1527 4,358,802 +0.00(+1.66%)
Jun 10, 2024 0.1570 0.1577 0.1502 0.1502 4,380,177 +0.00(+0.07%)
Jun 07, 2024 0.1576 0.1595 0.1425 0.1501 10,187,208 -0.01(-6.30%)
Jun 06, 2024 0.1639 0.1639 0.1573 0.1602 8,384,686 -0.00(-1.72%)
Jun 05, 2024 0.1653 0.1654 0.1611 0.1630 6,246,517 -0.00(-0.79%)
Jun 04, 2024 0.1647 0.1665 0.1626 0.1643 5,229,101 -0.00(-1.62%)
Jun 03, 2024 0.1699 0.1700 0.1640 0.1670 7,196,360 +0.00(+0.24%)
May 31, 2024 0.1700 0.1729 0.1660 0.1666 4,551,332 -0.00(-1.24%)
May 30, 2024 0.1701 0.1715 0.1648 0.1687 6,252,032 -0.00(-0.30%)
May 29, 2024 0.1725 0.1749 0.1685 0.1692 7,573,396 -0.01(-3.86%)
May 28, 2024 0.1724 0.1810 0.1700 0.1760 11,456,112 +0.01(+3.53%)
May 24, 2024 0.1695 0.1719 0.1668 0.1700 5,276,605 +0.00(+0.95%)
May 23, 2024 0.1741 0.1770 0.1651 0.1684 10,306,326 -0.00(-2.49%)
May 22, 2024 0.1712 0.1744 0.1658 0.1727 7,914,978 +0.00(+0.82%)
May 21, 2024 0.1751 0.1766 0.1660 0.1713 11,708,673 -0.00(-2.17%)
May 20, 2024 0.1850 0.1866 0.1735 0.1751 20,373,440 +0.00(+0.92%)
May 17, 2024 0.1920 0.2100 0.1711 0.1735 57,805,852 +0.00(+2.24%)
May 16, 2024 0.1700 0.1740 0.1645 0.1697 14,500,218 +0.00(+0.77%)
May 15, 2024 0.1742 0.1765 0.1679 0.1684 9,448,967 -0.00(-2.09%)
May 14, 2024 0.1683 0.1867 0.1666 0.1720 14,183,266 +0.01(+4.05%)
May 13, 2024 0.1780 0.1840 0.1639 0.1653 21,559,888 +0.00(+0.49%)
May 10, 2024 0.1676 0.1690 0.1641 0.1645 2,855,107 -0.01(-3.24%)
May 09, 2024 0.1660 0.1710 0.1650 0.1700 4,470,244 +0.00(+0.65%)
May 08, 2024 0.1771 0.1771 0.1675 0.1689 3,166,035 -0.00(-1.80%)
May 07, 2024 0.1760 0.1769 0.1720 0.1720 1,765,172 -0.00(-1.77%)
May 06, 2024 0.1746 0.1803 0.1710 0.1751 3,417,679 +0.00(+2.82%)
May 03, 2024 0.1770 0.1851 0.1701 0.1703 4,230,650 -0.01(-4.54%)
May 02, 2024 0.1687 0.1798 0.1626 0.1784 6,599,618 +0.01(+7.53%)
May 01, 2024 0.1696 0.1696 0.1621 0.1659 3,336,382 +0.00(+0.73%)
Apr 30, 2024 0.1700 0.1700 0.1630 0.1647 2,723,883 -0.00(-2.77%)
Apr 29, 2024 0.1700 0.1750 0.1670 0.1694 2,973,483 -0.00(-1.63%)
Apr 26, 2024 0.1723 0.1763 0.1690 0.1722 2,290,202 -0.00(-1.99%)
Apr 25, 2024 0.1700 0.1770 0.1625 0.1757 4,520,975 +0.01(+4.27%)
Apr 24, 2024 0.1760 0.1784 0.1602 0.1685 3,841,032 -0.01(-4.26%)
Apr 23, 2024 0.1694 0.1840 0.1670 0.1760 5,304,340 +0.00(+2.39%)
Apr 22, 2024 0.1700 0.1790 0.1510 0.1719 8,076,744 +0.01(+3.31%)
Apr 19, 2024 0.1700 0.1800 0.1620 0.1664 12,137,665 +0.00(+1.46%)
Apr 18, 2024 0.1716 0.1716 0.1611 0.1640 8,227,050 -0.01(-4.65%)
Apr 17, 2024 0.1900 0.1900 0.1701 0.1720 11,473,958 -0.02(-9.47%)
Apr 16, 2024 0.2039 0.2039 0.1850 0.1900 10,552,427 -0.01(-7.27%)
Apr 15, 2024 0.2242 0.2370 0.1979 0.2049 24,584,232 -0.02(-8.03%)
Apr 12, 2024 0.2000 0.2545 0.1852 0.2228 44,284,180 +0.03(+17.76%)
Apr 11, 2024 0.1982 0.2000 0.1830 0.1892 5,056,026 -0.01(-5.40%)
Apr 10, 2024 0.1996 0.2136 0.1868 0.2000 7,045,855 -0.00(-0.10%)
Apr 09, 2024 0.2129 0.2140 0.1927 0.2002 5,120,824 -0.01(-6.10%)
Apr 08, 2024 0.2350 0.2350 0.2023 0.2132 6,891,851 -0.02(-8.10%)
Apr 05, 2024 0.2018 0.2355 0.1980 0.2320 15,823,097 +0.03(+15.42%)
Apr 04, 2024 0.2017 0.2050 0.1907 0.2010 2,286,108 -0.00(-1.23%)
Apr 03, 2024 0.1941 0.2078 0.1868 0.2035 1,790,875 +0.00(+1.55%)
Apr 02, 2024 0.2000 0.2050 0.1910 0.2004 3,676,338 -0.00(-0.55%)
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.