New Zealand markets open in 4 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.41600.41700.38600.39930.399314,511,225
28 Jun 20220.43000.44000.42000.42000.420014,410,600
27 Jun 20220.44000.45000.43000.43000.430014,122,900
24 Jun 20220.43000.45000.42000.43000.430016,872,600
23 Jun 20220.43000.44000.41000.42000.420019,682,200
22 Jun 20220.44000.45000.43000.44000.440020,687,700
21 Jun 20220.46000.48000.46000.46000.460020,221,900
17 Jun 20220.47000.48000.44000.47000.470032,759,600
16 Jun 20220.48000.49000.46000.48000.480020,905,100
15 Jun 20220.49000.50000.48000.49000.490014,770,800
14 Jun 20220.52000.52000.48000.49000.490018,430,300
13 Jun 20220.50000.51000.47000.50000.500023,886,700
10 Jun 20220.55000.56000.52000.54000.540023,422,700
09 Jun 20220.60000.60000.56000.56000.560041,809,200
08 Jun 20220.61000.66000.59000.60000.600090,374,300
07 Jun 20220.60000.63000.59000.61000.610031,143,800
06 Jun 20220.64000.64000.61000.61000.610023,244,700
03 Jun 20220.64000.65000.63000.64000.640018,560,000
02 Jun 20220.61000.67000.61000.65000.650024,613,800
01 Jun 20220.66000.66000.63000.64000.640016,678,500
31 May 20220.71000.71000.67000.67000.670031,619,500
27 May 20220.66000.68000.64000.66000.660026,033,900
26 May 20220.65000.68000.64000.65000.650017,398,900
25 May 20220.62000.67000.62000.66000.660016,128,300
24 May 20220.70000.71000.63000.64000.640023,972,000
23 May 20220.75000.75000.69000.71000.710021,758,700
20 May 20220.82000.86000.76000.78000.780043,145,800
19 May 20220.75000.77000.73000.76000.760016,836,500
18 May 20220.79000.81000.73000.76000.760020,732,000
17 May 20220.76000.77000.72000.74000.740021,513,600
16 May 20220.71000.80000.69000.76000.760036,023,900
13 May 20220.63000.72000.63000.68000.680025,146,300
12 May 20220.57000.62000.57000.60000.600016,815,100
11 May 20220.64000.67000.61000.61000.610014,483,800
10 May 20220.69000.71000.59000.64000.640019,924,500
09 May 20220.75000.76000.66000.67000.670025,812,900
06 May 20220.80000.81000.76000.77000.770015,253,500
05 May 20220.81000.88000.79000.80000.800037,119,100
04 May 20220.80000.81000.79000.81000.810020,908,000
03 May 20220.76000.81000.76000.78000.780016,491,900
02 May 20220.77000.78000.75000.77000.770020,886,000
29 Apr 20220.80000.84000.78000.79000.790020,152,400
28 Apr 20220.80000.83000.77000.80000.800022,456,300
27 Apr 20220.82000.83000.79000.82000.820026,763,700
26 Apr 20220.79000.88000.77000.77000.770040,441,400
25 Apr 20220.79000.82000.76000.80000.800037,635,300
22 Apr 20220.84000.90000.81000.83000.830036,800,200
21 Apr 20221.02001.02000.90000.91000.910057,198,600
20 Apr 20221.00001.07000.96001.02001.020059,560,100
19 Apr 20220.98001.05000.92000.99000.990072,748,300
18 Apr 20220.99001.09000.96001.05001.0500141,977,500
14 Apr 20220.82000.92000.77000.87000.870064,654,200
13 Apr 20220.70000.87000.68000.82000.820059,133,800
12 Apr 20220.73000.77000.67000.69000.690023,641,600
11 Apr 20220.75000.75000.70000.73000.730017,590,600
08 Apr 20220.77000.79000.76000.76000.760012,500,700
07 Apr 20220.79000.81000.76000.79000.790013,264,300
06 Apr 20220.81000.82000.77000.82000.820019,794,100
05 Apr 20220.84000.86000.80000.81000.810018,798,400
04 Apr 20220.83000.86000.81000.84000.840027,365,500
01 Apr 20220.83000.86000.82000.83000.830016,193,700
31 Mar 20220.86000.87000.83000.85000.850018,130,100
30 Mar 20220.86000.92000.84000.88000.880035,588,800
29 Mar 20220.82000.87000.79000.86000.860030,605,100
28 Mar 20220.83000.87000.82000.86000.860037,547,600
25 Mar 20220.85000.93000.82000.87000.870057,650,400
24 Mar 20220.98000.99000.88000.91000.910068,749,200
23 Mar 20220.95001.05000.94000.98000.9800118,084,600
22 Mar 20220.94000.94000.90000.93000.930056,276,400
21 Mar 20220.88001.02000.86000.94000.9400138,654,300
18 Mar 20220.91000.92000.82000.83000.830072,488,600
17 Mar 20220.84000.92000.84000.88000.8800109,112,700
16 Mar 20220.80000.86000.75000.79000.790052,394,500
15 Mar 20220.79000.84000.70000.77000.770099,201,300
14 Mar 20220.80000.91000.80000.87000.870079,034,000
11 Mar 20221.00001.01000.88000.92000.9200105,871,100
10 Mar 20221.20001.23001.04001.07001.0700130,915,100
09 Mar 20221.06001.24001.01001.07001.0700210,233,800
08 Mar 20221.67001.98001.00001.24001.2400721,290,400
07 Mar 20220.90001.47000.85001.28001.2800647,445,500
04 Mar 20220.58000.80000.55000.78000.7800184,305,900
03 Mar 20220.65000.65000.58000.59000.590036,423,800
02 Mar 20220.67000.68000.63000.65000.650038,712,800
01 Mar 20220.71000.72000.61000.64000.640065,224,100
28 Feb 20220.74000.80000.69000.71000.7100106,071,600
25 Feb 20220.74000.75000.64000.69000.690095,487,100
24 Feb 20220.81001.00000.69000.75000.7500304,589,300
23 Feb 20220.47000.65000.46000.59000.590094,640,800
22 Feb 20220.50000.50000.45000.46000.460011,716,700
18 Feb 20220.53000.53000.50000.50000.50008,230,300
17 Feb 20220.53000.57000.52000.52000.520016,552,800
16 Feb 20220.53000.55000.53000.53000.53007,795,000
15 Feb 20220.54000.55000.52000.53000.53009,801,900
14 Feb 20220.55000.56000.53000.53000.53009,649,800
11 Feb 20220.55000.55000.52000.53000.53008,316,700
10 Feb 20220.55000.58000.54000.54000.540010,402,800
09 Feb 20220.54000.57000.53000.57000.570013,771,300
08 Feb 20220.54000.55000.51000.54000.54008,701,700
07 Feb 20220.57000.57000.53000.54000.540011,341,400
04 Feb 20220.56000.59000.56000.56000.56008,986,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...