Camber Energy Inc (NY: CEI )

0.3800 +0.0004 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 0.3780 0.3800 0.3550 0.3800 15,581,242 +0.00(+0.11%)
Jul 01, 2022 0.3937 0.3965 0.3778 0.3796 12,973,605 -0.02(-4.46%)
Jun 30, 2022 0.3900 0.4191 0.3810 0.3973 20,025,320 +0.01(+1.87%)
Jun 29, 2022 0.4160 0.4170 0.3860 0.3900 18,776,232 -0.03(-7.03%)
Jun 28, 2022 0.4300 0.4375 0.4156 0.4195 14,541,378 -0.01(-3.12%)
Jun 27, 2022 0.4400 0.4450 0.4258 0.4330 14,064,840 +0.00(+1.10%)
Jun 24, 2022 0.4331 0.4500 0.4210 0.4283 17,190,818 +0.01(+1.85%)
Jun 23, 2022 0.4332 0.4410 0.4139 0.4205 19,556,470 -0.02(-4.99%)
Jun 22, 2022 0.4402 0.4534 0.4321 0.4426 20,567,936 -0.02(-3.89%)
Jun 21, 2022 0.4648 0.4819 0.4552 0.4605 20,184,380 -0.01(-2.02%)
Jun 17, 2022 0.4656 0.4800 0.4390 0.4700 33,058,176 -0.01(-2.08%)
Jun 16, 2022 0.4800 0.4949 0.4601 0.4800 20,807,036 -0.01(-2.76%)
Jun 15, 2022 0.4860 0.5016 0.4750 0.4936 14,662,419 +0.00(+0.24%)
Jun 14, 2022 0.5200 0.5200 0.4807 0.4924 18,383,802 -0.00(-0.69%)
Jun 13, 2022 0.4961 0.5126 0.4721 0.4958 23,798,776 -0.04(-8.19%)
Jun 10, 2022 0.5500 0.5650 0.5200 0.5400 23,809,276 -0.02(-4.37%)
Jun 09, 2022 0.6000 0.6000 0.5550 0.5647 41,650,048 -0.04(-6.09%)
Jun 08, 2022 0.6099 0.6600 0.5924 0.6013 90,019,296 -0.01(-1.43%)
Jun 07, 2022 0.6000 0.6262 0.5911 0.6100 30,869,340 -0.00(-0.23%)
Jun 06, 2022 0.6400 0.6440 0.6080 0.6114 23,155,938 -0.03(-5.06%)
Jun 03, 2022 0.6402 0.6530 0.6250 0.6440 18,860,770 -0.01(-0.92%)
Jun 02, 2022 0.6100 0.6693 0.6100 0.6500 24,547,538 +0.01(+2.15%)
Jun 01, 2022 0.6563 0.6650 0.6300 0.6363 16,502,821 -0.03(-4.60%)
May 31, 2022 0.7056 0.7091 0.6660 0.6670 31,476,710 +0.01(+1.21%)
May 27, 2022 0.6600 0.6780 0.6430 0.6590 26,033,884 +0.01(+1.07%)
May 26, 2022 0.6454 0.6750 0.6400 0.6520 17,338,816 -0.01(-0.81%)
May 25, 2022 0.6200 0.6695 0.6200 0.6573 16,088,209 +0.02(+3.27%)
May 24, 2022 0.7022 0.7082 0.6250 0.6365 23,778,396 -0.07(-9.88%)
May 23, 2022 0.7500 0.7500 0.6901 0.7063 21,616,490 -0.07(-9.45%)
May 20, 2022 0.8200 0.8600 0.7562 0.7800 42,018,320 +0.02(+3.16%)
May 19, 2022 0.7450 0.7730 0.7301 0.7561 16,646,646 -0.00(-0.51%)
May 18, 2022 0.7900 0.8080 0.7268 0.7600 20,532,788 +0.02(+2.18%)
May 17, 2022 0.7550 0.7700 0.7151 0.7438 21,422,254 -0.02(-2.12%)
May 16, 2022 0.7120 0.7994 0.6916 0.7599 35,924,284 +0.08(+11.10%)
May 13, 2022 0.6260 0.7150 0.6260 0.6840 25,146,300 +0.09(+14.32%)
May 12, 2022 0.5700 0.6150 0.5651 0.5983 16,649,913 -0.01(-1.60%)
May 11, 2022 0.6405 0.6670 0.6052 0.6080 14,395,691 -0.03(-4.93%)
May 10, 2022 0.6900 0.7086 0.5948 0.6395 19,893,912 -0.03(-4.52%)
May 09, 2022 0.7500 0.7550 0.6600 0.6698 25,722,146 -0.10(-12.75%)
May 06, 2022 0.8000 0.8061 0.7560 0.7677 15,253,552 -0.03(-4.04%)
May 05, 2022 0.8100 0.8844 0.7850 0.8000 37,010,760 -0.01(-0.62%)
May 04, 2022 0.7968 0.8100 0.7850 0.8050 20,803,008 +0.03(+3.47%)
May 03, 2022 0.7600 0.8100 0.7599 0.7780 16,397,833 +0.00(+0.49%)
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.