Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.3993

-0.0202

(-4.82%)

As of 01:29PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	0.4160	0.4170	0.3860	0.3993	0.3993	14,511,225
28 Jun 2022	0.4300	0.4400	0.4200	0.4200	0.4200	14,410,600
27 Jun 2022	0.4400	0.4500	0.4300	0.4300	0.4300	14,122,900
24 Jun 2022	0.4300	0.4500	0.4200	0.4300	0.4300	16,872,600
23 Jun 2022	0.4300	0.4400	0.4100	0.4200	0.4200	19,682,200
22 Jun 2022	0.4400	0.4500	0.4300	0.4400	0.4400	20,687,700
21 Jun 2022	0.4600	0.4800	0.4600	0.4600	0.4600	20,221,900
17 Jun 2022	0.4700	0.4800	0.4400	0.4700	0.4700	32,759,600
16 Jun 2022	0.4800	0.4900	0.4600	0.4800	0.4800	20,905,100
15 Jun 2022	0.4900	0.5000	0.4800	0.4900	0.4900	14,770,800
14 Jun 2022	0.5200	0.5200	0.4800	0.4900	0.4900	18,430,300
13 Jun 2022	0.5000	0.5100	0.4700	0.5000	0.5000	23,886,700
10 Jun 2022	0.5500	0.5600	0.5200	0.5400	0.5400	23,422,700
09 Jun 2022	0.6000	0.6000	0.5600	0.5600	0.5600	41,809,200
08 Jun 2022	0.6100	0.6600	0.5900	0.6000	0.6000	90,374,300
07 Jun 2022	0.6000	0.6300	0.5900	0.6100	0.6100	31,143,800
06 Jun 2022	0.6400	0.6400	0.6100	0.6100	0.6100	23,244,700
03 Jun 2022	0.6400	0.6500	0.6300	0.6400	0.6400	18,560,000
02 Jun 2022	0.6100	0.6700	0.6100	0.6500	0.6500	24,613,800
01 Jun 2022	0.6600	0.6600	0.6300	0.6400	0.6400	16,678,500
31 May 2022	0.7100	0.7100	0.6700	0.6700	0.6700	31,619,500
27 May 2022	0.6600	0.6800	0.6400	0.6600	0.6600	26,033,900
26 May 2022	0.6500	0.6800	0.6400	0.6500	0.6500	17,398,900
25 May 2022	0.6200	0.6700	0.6200	0.6600	0.6600	16,128,300
24 May 2022	0.7000	0.7100	0.6300	0.6400	0.6400	23,972,000
23 May 2022	0.7500	0.7500	0.6900	0.7100	0.7100	21,758,700
20 May 2022	0.8200	0.8600	0.7600	0.7800	0.7800	43,145,800
19 May 2022	0.7500	0.7700	0.7300	0.7600	0.7600	16,836,500
18 May 2022	0.7900	0.8100	0.7300	0.7600	0.7600	20,732,000
17 May 2022	0.7600	0.7700	0.7200	0.7400	0.7400	21,513,600
16 May 2022	0.7100	0.8000	0.6900	0.7600	0.7600	36,023,900
13 May 2022	0.6300	0.7200	0.6300	0.6800	0.6800	25,146,300
12 May 2022	0.5700	0.6200	0.5700	0.6000	0.6000	16,815,100
11 May 2022	0.6400	0.6700	0.6100	0.6100	0.6100	14,483,800
10 May 2022	0.6900	0.7100	0.5900	0.6400	0.6400	19,924,500
09 May 2022	0.7500	0.7600	0.6600	0.6700	0.6700	25,812,900
06 May 2022	0.8000	0.8100	0.7600	0.7700	0.7700	15,253,500
05 May 2022	0.8100	0.8800	0.7900	0.8000	0.8000	37,119,100
04 May 2022	0.8000	0.8100	0.7900	0.8100	0.8100	20,908,000
03 May 2022	0.7600	0.8100	0.7600	0.7800	0.7800	16,491,900
02 May 2022	0.7700	0.7800	0.7500	0.7700	0.7700	20,886,000
29 Apr 2022	0.8000	0.8400	0.7800	0.7900	0.7900	20,152,400
28 Apr 2022	0.8000	0.8300	0.7700	0.8000	0.8000	22,456,300
27 Apr 2022	0.8200	0.8300	0.7900	0.8200	0.8200	26,763,700
26 Apr 2022	0.7900	0.8800	0.7700	0.7700	0.7700	40,441,400
25 Apr 2022	0.7900	0.8200	0.7600	0.8000	0.8000	37,635,300
22 Apr 2022	0.8400	0.9000	0.8100	0.8300	0.8300	36,800,200
21 Apr 2022	1.0200	1.0200	0.9000	0.9100	0.9100	57,198,600
20 Apr 2022	1.0000	1.0700	0.9600	1.0200	1.0200	59,560,100
19 Apr 2022	0.9800	1.0500	0.9200	0.9900	0.9900	72,748,300
18 Apr 2022	0.9900	1.0900	0.9600	1.0500	1.0500	141,977,500
14 Apr 2022	0.8200	0.9200	0.7700	0.8700	0.8700	64,654,200
13 Apr 2022	0.7000	0.8700	0.6800	0.8200	0.8200	59,133,800
12 Apr 2022	0.7300	0.7700	0.6700	0.6900	0.6900	23,641,600
11 Apr 2022	0.7500	0.7500	0.7000	0.7300	0.7300	17,590,600
08 Apr 2022	0.7700	0.7900	0.7600	0.7600	0.7600	12,500,700
07 Apr 2022	0.7900	0.8100	0.7600	0.7900	0.7900	13,264,300
06 Apr 2022	0.8100	0.8200	0.7700	0.8200	0.8200	19,794,100
05 Apr 2022	0.8400	0.8600	0.8000	0.8100	0.8100	18,798,400
04 Apr 2022	0.8300	0.8600	0.8100	0.8400	0.8400	27,365,500
01 Apr 2022	0.8300	0.8600	0.8200	0.8300	0.8300	16,193,700
31 Mar 2022	0.8600	0.8700	0.8300	0.8500	0.8500	18,130,100
30 Mar 2022	0.8600	0.9200	0.8400	0.8800	0.8800	35,588,800
29 Mar 2022	0.8200	0.8700	0.7900	0.8600	0.8600	30,605,100
28 Mar 2022	0.8300	0.8700	0.8200	0.8600	0.8600	37,547,600
25 Mar 2022	0.8500	0.9300	0.8200	0.8700	0.8700	57,650,400
24 Mar 2022	0.9800	0.9900	0.8800	0.9100	0.9100	68,749,200
23 Mar 2022	0.9500	1.0500	0.9400	0.9800	0.9800	118,084,600
22 Mar 2022	0.9400	0.9400	0.9000	0.9300	0.9300	56,276,400
21 Mar 2022	0.8800	1.0200	0.8600	0.9400	0.9400	138,654,300
18 Mar 2022	0.9100	0.9200	0.8200	0.8300	0.8300	72,488,600
17 Mar 2022	0.8400	0.9200	0.8400	0.8800	0.8800	109,112,700
16 Mar 2022	0.8000	0.8600	0.7500	0.7900	0.7900	52,394,500
15 Mar 2022	0.7900	0.8400	0.7000	0.7700	0.7700	99,201,300
14 Mar 2022	0.8000	0.9100	0.8000	0.8700	0.8700	79,034,000
11 Mar 2022	1.0000	1.0100	0.8800	0.9200	0.9200	105,871,100
10 Mar 2022	1.2000	1.2300	1.0400	1.0700	1.0700	130,915,100
09 Mar 2022	1.0600	1.2400	1.0100	1.0700	1.0700	210,233,800
08 Mar 2022	1.6700	1.9800	1.0000	1.2400	1.2400	721,290,400
07 Mar 2022	0.9000	1.4700	0.8500	1.2800	1.2800	647,445,500
04 Mar 2022	0.5800	0.8000	0.5500	0.7800	0.7800	184,305,900
03 Mar 2022	0.6500	0.6500	0.5800	0.5900	0.5900	36,423,800
02 Mar 2022	0.6700	0.6800	0.6300	0.6500	0.6500	38,712,800
01 Mar 2022	0.7100	0.7200	0.6100	0.6400	0.6400	65,224,100
28 Feb 2022	0.7400	0.8000	0.6900	0.7100	0.7100	106,071,600
25 Feb 2022	0.7400	0.7500	0.6400	0.6900	0.6900	95,487,100
24 Feb 2022	0.8100	1.0000	0.6900	0.7500	0.7500	304,589,300
23 Feb 2022	0.4700	0.6500	0.4600	0.5900	0.5900	94,640,800
22 Feb 2022	0.5000	0.5000	0.4500	0.4600	0.4600	11,716,700
18 Feb 2022	0.5300	0.5300	0.5000	0.5000	0.5000	8,230,300
17 Feb 2022	0.5300	0.5700	0.5200	0.5200	0.5200	16,552,800
16 Feb 2022	0.5300	0.5500	0.5300	0.5300	0.5300	7,795,000
15 Feb 2022	0.5400	0.5500	0.5200	0.5300	0.5300	9,801,900
14 Feb 2022	0.5500	0.5600	0.5300	0.5300	0.5300	9,649,800
11 Feb 2022	0.5500	0.5500	0.5200	0.5300	0.5300	8,316,700
10 Feb 2022	0.5500	0.5800	0.5400	0.5400	0.5400	10,402,800
09 Feb 2022	0.5400	0.5700	0.5300	0.5700	0.5700	13,771,300
08 Feb 2022	0.5400	0.5500	0.5100	0.5400	0.5400	8,701,700
07 Feb 2022	0.5700	0.5700	0.5300	0.5400	0.5400	11,341,400
04 Feb 2022	0.5600	0.5900	0.5600	0.5600	0.5600	8,986,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.79(-0.54%)

NZD/USD0.6224-0.0015(-0.24%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL110.95-0.81(-0.72%)

GOLD1,817.80-3.40(-0.19%)

Camber Energy, Inc. (CEI)

NZX 50
10,958.81
-59.79(-0.54%)

NZD/USD
0.6224
-0.0015(-0.24%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
110.95
-0.81(-0.72%)

GOLD
1,817.80
-3.40(-0.19%)