NYSE American - Delayed Quote • USD
Houston American Energy Corp. (HUSA)
At close: 4:00 PM EDT
After hours: 5:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.7100 | 2.0799 | 1.7100 | 1.9100 | 1.9100 | 2,916,629 |
| Apr 18, 2024 | 1.8500 | 1.9400 | 1.6000 | 1.6700 | 1.6700 | 1,303,600 |
| Apr 17, 2024 | 1.9100 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 838,000 |
| Apr 16, 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9100 | 1.9100 | 2,258,900 |
| Apr 15, 2024 | 2.1500 | 2.4500 | 1.8500 | 2.3100 | 2.3100 | 5,134,100 |
| Apr 12, 2024 | 1.6700 | 2.5700 | 1.6700 | 2.1600 | 2.1600 | 15,093,100 |
| Apr 11, 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 220,400 |
| Apr 10, 2024 | 1.5000 | 1.6600 | 1.4200 | 1.6200 | 1.6200 | 801,600 |
| Apr 9, 2024 | 1.5000 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 241,500 |
| Apr 8, 2024 | 1.6500 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 398,200 |
| Apr 5, 2024 | 1.6100 | 1.8000 | 1.5800 | 1.7500 | 1.7500 | 754,300 |
| Apr 4, 2024 | 1.4000 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 750,000 |
| Apr 3, 2024 | 1.5000 | 1.5200 | 1.3800 | 1.4300 | 1.4300 | 378,400 |
| Apr 2, 2024 | 1.5500 | 1.7500 | 1.4800 | 1.5600 | 1.5600 | 1,793,700 |
| Apr 1, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 458,000 |
| Mar 28, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 86,800 |
| Mar 27, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 51,200 |
| Mar 26, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 49,300 |
| Mar 25, 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 62,900 |
| Mar 22, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 66,100 |
| Mar 21, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 45,900 |
| Mar 20, 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 193,300 |
| Mar 19, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 84,400 |
| Mar 18, 2024 | 1.3300 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 196,100 |
| Mar 15, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 127,900 |
| Mar 14, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 62,500 |
| Mar 13, 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 40,200 |
| Mar 12, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,000 |
| Mar 11, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 22,900 |
| Mar 8, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 38,600 |
| Mar 7, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 38,500 |
| Mar 6, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 49,800 |
| Mar 5, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 68,600 |
| Mar 4, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 42,700 |
| Mar 1, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 48,400 |
| Feb 29, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 21,300 |
| Feb 28, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 21,000 |
| Feb 27, 2024 | 1.3100 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 76,700 |
| Feb 26, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 46,600 |
| Feb 23, 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 77,600 |
| Feb 22, 2024 | 1.4600 | 1.4600 | 1.2800 | 1.3000 | 1.3000 | 247,700 |
| Feb 21, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 30,500 |
| Feb 20, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 38,700 |
| Feb 16, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 45,100 |
| Feb 15, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 71,500 |
| Feb 14, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 57,200 |
| Feb 13, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 46,400 |
| Feb 12, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 36,900 |
| Feb 9, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 45,100 |
| Feb 8, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 61,500 |
| Feb 7, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 80,000 |
| Feb 6, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 129,300 |
| Feb 5, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 95,100 |
| Feb 2, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 74,000 |
| Feb 1, 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 123,800 |
| Jan 31, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 79,300 |
| Jan 30, 2024 | 1.5900 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 205,100 |
| Jan 29, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 95,300 |
| Jan 26, 2024 | 1.6300 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 176,000 |
| Jan 25, 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 118,300 |
| Jan 24, 2024 | 1.6300 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 51,400 |
| Jan 23, 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 49,400 |
| Jan 22, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 134,700 |
| Jan 19, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 96,900 |
| Jan 18, 2024 | 1.5700 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 175,200 |
| Jan 17, 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 145,700 |
| Jan 16, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 150,000 |
| Jan 12, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 181,300 |
| Jan 11, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 92,100 |
| Jan 10, 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 88,200 |
| Jan 9, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 65,800 |
| Jan 8, 2024 | 1.7300 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 123,700 |
| Jan 5, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 74,900 |
| Jan 4, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 53,500 |
| Jan 3, 2024 | 1.7900 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 91,000 |
| Jan 2, 2024 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 116,900 |
| Dec 29, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 76,300 |
| Dec 28, 2023 | 1.8000 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 80,000 |
| Dec 27, 2023 | 1.8300 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 101,200 |
| Dec 26, 2023 | 1.8000 | 1.9000 | 1.7500 | 1.8600 | 1.8600 | 220,600 |
| Dec 22, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 96,400 |
| Dec 21, 2023 | 1.8000 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 90,500 |
| Dec 20, 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 305,300 |
| Dec 19, 2023 | 1.7100 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 134,900 |
| Dec 18, 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7000 | 1.7000 | 263,600 |
| Dec 15, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 128,000 |
| Dec 14, 2023 | 1.6900 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 122,300 |
| Dec 13, 2023 | 1.6900 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 205,000 |
| Dec 12, 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 102,500 |
| Dec 11, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 89,900 |
| Dec 8, 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 77,900 |
| Dec 7, 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7800 | 1.7800 | 173,100 |
| Dec 6, 2023 | 1.7200 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 392,800 |
| Dec 5, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 81,000 |
| Dec 4, 2023 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 70,600 |
| Dec 1, 2023 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 114,700 |
| Nov 30, 2023 | 1.7600 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 202,100 |
| Nov 29, 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 86,200 |
| Nov 28, 2023 | 1.7500 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 199,500 |
| Nov 27, 2023 | 1.7200 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 74,600 |
| Nov 24, 2023 | 1.7800 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 102,000 |
| Nov 22, 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 107,400 |
| Nov 21, 2023 | 1.7300 | 1.8100 | 1.7200 | 1.7300 | 1.7300 | 140,400 |
| Nov 20, 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 120,800 |
| Nov 17, 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 156,200 |
| Nov 16, 2023 | 1.8000 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 215,400 |
| Nov 15, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 119,400 |
| Nov 14, 2023 | 1.7700 | 2.0000 | 1.7700 | 1.8200 | 1.8200 | 248,800 |
| Nov 13, 2023 | 1.8400 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 108,500 |
| Nov 10, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 108,900 |
| Nov 9, 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 139,900 |
| Nov 8, 2023 | 1.8400 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 135,600 |
| Nov 7, 2023 | 1.8900 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 262,700 |
| Nov 6, 2023 | 1.9800 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 213,400 |
| Nov 3, 2023 | 1.9500 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 159,900 |
| Nov 2, 2023 | 1.9500 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 129,100 |
| Nov 1, 2023 | 1.9300 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 194,800 |
| Oct 31, 2023 | 2.0100 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 195,300 |
| Oct 30, 2023 | 2.1500 | 2.1700 | 1.9600 | 2.0300 | 2.0300 | 372,400 |
| Oct 27, 2023 | 2.1000 | 2.2500 | 1.9900 | 2.1600 | 2.1600 | 516,800 |
| Oct 26, 2023 | 2.1400 | 2.1400 | 1.9700 | 2.0300 | 2.0300 | 361,400 |
| Oct 25, 2023 | 2.1500 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 261,200 |
| Oct 24, 2023 | 2.1700 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 208,900 |
| Oct 23, 2023 | 2.2900 | 2.3700 | 2.1600 | 2.1800 | 2.1800 | 376,200 |
| Oct 20, 2023 | 2.4800 | 2.4900 | 2.2400 | 2.4100 | 2.4100 | 706,500 |
| Oct 19, 2023 | 2.2500 | 2.5000 | 2.1500 | 2.5000 | 2.5000 | 943,000 |
| Oct 18, 2023 | 2.3900 | 2.8100 | 2.3200 | 2.3600 | 2.3600 | 1,722,900 |
| Oct 17, 2023 | 2.1600 | 2.3600 | 2.1600 | 2.3200 | 2.3200 | 311,800 |
| Oct 16, 2023 | 2.2700 | 2.2800 | 2.1000 | 2.2200 | 2.2200 | 498,500 |
| Oct 13, 2023 | 2.0100 | 2.3200 | 1.9400 | 2.2700 | 2.2700 | 896,700 |
| Oct 12, 2023 | 1.9600 | 1.9600 | 1.8400 | 1.8900 | 1.8900 | 231,700 |
| Oct 11, 2023 | 2.0700 | 2.0700 | 1.8500 | 1.9900 | 1.9900 | 415,000 |
| Oct 10, 2023 | 2.1800 | 2.2400 | 2.0300 | 2.1000 | 2.1000 | 730,700 |
| Oct 9, 2023 | 1.9400 | 2.3900 | 1.9400 | 2.2200 | 2.2200 | 4,175,700 |
| Oct 6, 2023 | 1.7200 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 43,100 |
| Oct 5, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 59,100 |
| Oct 4, 2023 | 1.7700 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 144,000 |
| Oct 3, 2023 | 1.8100 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 72,900 |
| Oct 2, 2023 | 1.9200 | 1.9700 | 1.7600 | 1.7900 | 1.7900 | 272,100 |
| Sep 29, 2023 | 1.9700 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 95,000 |
| Sep 28, 2023 | 2.1600 | 2.1600 | 1.9000 | 1.9700 | 1.9700 | 198,100 |
| Sep 27, 2023 | 2.0300 | 2.2500 | 2.0200 | 2.1100 | 2.1100 | 279,600 |
| Sep 26, 2023 | 2.0000 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 42,000 |
| Sep 25, 2023 | 2.0000 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 70,000 |
| Sep 22, 2023 | 2.0100 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 33,500 |
| Sep 21, 2023 | 2.0900 | 2.0900 | 1.9400 | 1.9800 | 1.9800 | 94,100 |
| Sep 20, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 51,800 |
| Sep 19, 2023 | 2.1400 | 2.2400 | 2.0500 | 2.0500 | 2.0500 | 140,900 |
| Sep 18, 2023 | 2.2100 | 2.2400 | 2.1100 | 2.1800 | 2.1800 | 87,200 |
| Sep 15, 2023 | 2.2200 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 52,300 |
| Sep 14, 2023 | 2.1200 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 164,300 |
| Sep 13, 2023 | 2.2800 | 2.3300 | 2.0500 | 2.0500 | 2.0500 | 197,900 |
| Sep 12, 2023 | 2.2700 | 2.3800 | 2.2200 | 2.2300 | 2.2300 | 175,500 |
| Sep 11, 2023 | 2.1900 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 75,900 |
| Sep 8, 2023 | 2.2200 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 78,800 |
| Sep 7, 2023 | 2.1900 | 2.2800 | 2.1400 | 2.2400 | 2.2400 | 114,200 |
| Sep 6, 2023 | 2.1800 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 111,300 |
| Sep 5, 2023 | 2.5000 | 2.5000 | 2.1300 | 2.2400 | 2.2400 | 533,000 |
| Sep 1, 2023 | 1.9600 | 2.2800 | 1.9300 | 2.2100 | 2.2100 | 419,700 |
| Aug 31, 2023 | 1.8500 | 1.9800 | 1.8100 | 1.9300 | 1.9300 | 162,700 |
| Aug 30, 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 44,700 |
| Aug 29, 2023 | 1.7700 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 62,500 |
| Aug 28, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 19,700 |
| Aug 25, 2023 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 65,600 |
| Aug 24, 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 42,100 |
| Aug 23, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 19,800 |
| Aug 22, 2023 | 1.8800 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 60,900 |
| Aug 21, 2023 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 88,500 |
| Aug 18, 2023 | 1.8300 | 1.8900 | 1.7800 | 1.8400 | 1.8400 | 81,700 |
| Aug 17, 2023 | 1.9000 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 61,800 |
| Aug 16, 2023 | 2.1000 | 2.1400 | 1.8300 | 1.9000 | 1.9000 | 357,000 |
| Aug 15, 2023 | 2.1900 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 88,900 |
| Aug 14, 2023 | 2.2600 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 45,400 |
| Aug 11, 2023 | 2.3000 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 47,100 |
| Aug 10, 2023 | 2.3400 | 2.4100 | 2.2800 | 2.3000 | 2.3000 | 62,300 |
| Aug 9, 2023 | 2.3600 | 2.5300 | 2.3000 | 2.3400 | 2.3400 | 352,000 |
| Aug 8, 2023 | 2.3600 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 59,800 |
| Aug 7, 2023 | 2.2900 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 55,900 |
| Aug 4, 2023 | 2.3400 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 117,800 |
| Aug 3, 2023 | 2.2800 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 83,900 |
| Aug 2, 2023 | 2.3100 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 99,700 |
| Aug 1, 2023 | 2.3400 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 79,500 |
| Jul 31, 2023 | 2.3400 | 2.4300 | 2.2600 | 2.3600 | 2.3600 | 253,000 |
| Jul 28, 2023 | 2.2500 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 113,600 |
| Jul 27, 2023 | 2.2800 | 2.3300 | 2.1900 | 2.1900 | 2.1900 | 118,400 |
| Jul 26, 2023 | 2.3000 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 33,900 |
| Jul 25, 2023 | 2.3000 | 2.3700 | 2.2500 | 2.3200 | 2.3200 | 104,200 |
| Jul 24, 2023 | 2.1600 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 224,000 |
| Jul 21, 2023 | 2.1500 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 94,900 |
| Jul 20, 2023 | 2.1400 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 111,200 |
| Jul 19, 2023 | 2.1800 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 89,100 |
| Jul 18, 2023 | 2.1500 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 45,600 |
| Jul 17, 2023 | 2.1100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 101,300 |
| Jul 14, 2023 | 2.2900 | 2.3300 | 2.1500 | 2.1700 | 2.1700 | 107,100 |
| Jul 13, 2023 | 2.3700 | 2.5200 | 2.2400 | 2.3000 | 2.3000 | 427,800 |
| Jul 12, 2023 | 2.1100 | 2.3200 | 2.1100 | 2.2800 | 2.2800 | 459,200 |
| Jul 11, 2023 | 2.0700 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 105,300 |
| Jul 10, 2023 | 2.0900 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 97,500 |
| Jul 7, 2023 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 59,100 |
| Jul 6, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 54,500 |
| Jul 5, 2023 | 2.0800 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 45,000 |
| Jul 3, 2023 | 2.1300 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 41,800 |
| Jun 30, 2023 | 2.1300 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 38,900 |
| Jun 29, 2023 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 32,400 |
| Jun 28, 2023 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 53,300 |
| Jun 27, 2023 | 2.2400 | 2.2400 | 2.0800 | 2.0900 | 2.0900 | 42,500 |
| Jun 26, 2023 | 2.0300 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 39,500 |
| Jun 23, 2023 | 2.0800 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 103,000 |
| Jun 22, 2023 | 2.1900 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 121,500 |
| Jun 21, 2023 | 2.1700 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 123,600 |
| Jun 20, 2023 | 2.2300 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 68,100 |
| Jun 16, 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2100 | 2.2100 | 63,200 |
| Jun 15, 2023 | 2.2100 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 81,900 |
| Jun 14, 2023 | 2.2900 | 2.3400 | 2.2100 | 2.2200 | 2.2200 | 66,100 |
| Jun 13, 2023 | 2.3700 | 2.4300 | 2.2800 | 2.3200 | 2.3200 | 128,500 |
| Jun 12, 2023 | 2.3600 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 75,400 |
| Jun 9, 2023 | 2.4200 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 75,300 |
| Jun 8, 2023 | 2.4500 | 2.4800 | 2.3600 | 2.4700 | 2.4700 | 86,500 |
| Jun 7, 2023 | 2.4200 | 2.5300 | 2.4200 | 2.4300 | 2.4300 | 91,800 |
| Jun 6, 2023 | 2.3800 | 2.5100 | 2.3200 | 2.4200 | 2.4200 | 110,400 |
| Jun 5, 2023 | 2.6000 | 2.6200 | 2.3400 | 2.4100 | 2.4100 | 181,300 |
| Jun 2, 2023 | 2.2400 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 94,500 |
| Jun 1, 2023 | 2.2500 | 2.3500 | 2.2100 | 2.2600 | 2.2600 | 107,200 |
| May 31, 2023 | 2.2300 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 33,200 |
| May 30, 2023 | 2.3900 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 128,300 |
| May 26, 2023 | 2.3500 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 108,700 |
| May 25, 2023 | 2.4900 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 77,600 |
| May 24, 2023 | 2.3300 | 2.4900 | 2.2900 | 2.4800 | 2.4800 | 204,400 |
| May 23, 2023 | 2.3200 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 38,900 |
| May 22, 2023 | 2.3300 | 2.3600 | 2.2500 | 2.2800 | 2.2800 | 79,300 |
| May 19, 2023 | 2.3000 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 109,300 |
| May 18, 2023 | 2.1300 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 80,500 |
| May 17, 2023 | 2.1500 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 46,700 |
| May 16, 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 44,100 |
| May 15, 2023 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 51,500 |
| May 12, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 48,400 |
| May 11, 2023 | 2.1600 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 33,500 |
| May 10, 2023 | 2.2200 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 65,600 |
| May 9, 2023 | 2.1800 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 82,900 |
| May 8, 2023 | 2.1800 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 165,600 |
| May 5, 2023 | 2.2000 | 2.2600 | 2.1300 | 2.1300 | 2.1300 | 138,900 |
| May 4, 2023 | 2.1300 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 58,000 |
| May 3, 2023 | 2.1100 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 77,600 |
| May 2, 2023 | 2.2200 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 132,900 |
| May 1, 2023 | 2.2600 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 149,900 |
| Apr 28, 2023 | 2.1500 | 2.2700 | 2.1300 | 2.2500 | 2.2500 | 120,300 |
| Apr 27, 2023 | 2.2200 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 120,200 |
| Apr 26, 2023 | 2.2000 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 66,500 |
| Apr 25, 2023 | 2.3200 | 2.3400 | 2.1400 | 2.1400 | 2.1400 | 180,900 |
| Apr 24, 2023 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 89,000 |
| Apr 21, 2023 | 2.3900 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 120,300 |
| Apr 20, 2023 | 2.3900 | 2.5100 | 2.3300 | 2.4100 | 2.4100 | 170,500 |
Related Tickers
INDO Indonesia Energy Corporation Limited
5.03
+23.28%
TPET Trio Petroleum Corp.
0.3975
+21.23%
CEI Camber Energy, Inc.
0.1664
+1.46%
PED PEDEVCO Corp.
1.0300
+10.75%
USEG U.S. Energy Corp.
1.2900
+2.38%
MXC Mexco Energy Corporation
13.32
+2.38%
BRN Barnwell Industries, Inc.
2.8300
+1.43%
NEXT NextDecade Corporation
6.11
+2.86%
WTI W&T Offshore, Inc.
2.4100
+1.26%
TELL Tellurian Inc.
0.4954
+28.11%