NYSE American - Nasdaq Real Time Price • USD
Houston American Energy Corp. (HUSA)
As of 1:37 PM EDT. Market Open.
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 25, 2024 | 1.6700 | 1.6788 | 1.5800 | 1.6346 | 1.6346 | 350,100 |
Apr 24, 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 679,600 |
Apr 23, 2024 | 1.6900 | 1.7600 | 1.6000 | 1.6400 | 1.6400 | 912,600 |
Apr 22, 2024 | 1.7700 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 813,600 |
Apr 19, 2024 | 1.7100 | 2.0800 | 1.7100 | 1.9100 | 1.9100 | 2,937,500 |
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 |
Related Tickers
INDO Indonesia Energy Corporation Limited
4.1400
-6.11%
TPET Trio Petroleum Corp.
0.3717
-7.42%
CEI Camber Energy, Inc.
0.1707
+1.31%
PED PEDEVCO Corp.
0.9700
+0.01%
USEG U.S. Energy Corp.
1.2000
-0.83%
MXC Mexco Energy Corporation
12.66
-1.09%
TELL Tellurian Inc.
0.4164
-5.36%
REI Ring Energy, Inc.
1.9750
+0.77%
BRN Barnwell Industries, Inc.
2.8300
+4.48%
VIVK Vivakor, Inc.
1.4000
-6.67%