Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.2100

+0.0150

(+7.69%)

At close: 04:00PM EDT

0.2050

-0.00

(-2.38%)

After hours:

07:59PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	0.2100	0.2200	0.2000	0.2100	0.2100	31,953,400
30 Sept 2022	0.2000	0.2000	0.1900	0.2000	0.2000	14,418,100
29 Sept 2022	0.2100	0.2200	0.1900	0.2000	0.2000	31,948,200
28 Sept 2022	0.1900	0.2000	0.1900	0.2000	0.2000	29,971,700
27 Sept 2022	0.1900	0.1900	0.1800	0.1900	0.1900	27,998,700
26 Sept 2022	0.2000	0.2100	0.1900	0.1900	0.1900	27,111,800
23 Sept 2022	0.2000	0.2000	0.1900	0.2000	0.2000	24,232,700
22 Sept 2022	0.2300	0.2300	0.2000	0.2100	0.2100	23,607,500
21 Sept 2022	0.2200	0.2300	0.2200	0.2200	0.2200	17,413,900
20 Sept 2022	0.2600	0.2600	0.2200	0.2200	0.2200	28,406,800
19 Sept 2022	0.2700	0.2700	0.2600	0.2600	0.2600	15,342,700
16 Sept 2022	0.2900	0.2900	0.2600	0.2600	0.2600	18,931,000
15 Sept 2022	0.2900	0.3000	0.2900	0.2900	0.2900	13,328,500
14 Sept 2022	0.3100	0.3100	0.2900	0.2900	0.2900	23,328,200
13 Sept 2022	0.3200	0.3200	0.3100	0.3100	0.3100	18,645,900
12 Sept 2022	0.3300	0.3300	0.3200	0.3200	0.3200	15,140,200
09 Sept 2022	0.3200	0.3300	0.3200	0.3300	0.3300	13,509,900
08 Sept 2022	0.3300	0.3300	0.3200	0.3300	0.3300	13,583,900
07 Sept 2022	0.3300	0.3300	0.3200	0.3300	0.3300	9,390,300
06 Sept 2022	0.3300	0.3400	0.3200	0.3300	0.3300	15,060,600
02 Sept 2022	0.3300	0.3400	0.3200	0.3200	0.3200	17,039,100
01 Sept 2022	0.3500	0.3500	0.3200	0.3200	0.3200	27,799,200
31 Aug 2022	0.3500	0.3600	0.3500	0.3500	0.3500	16,343,200
30 Aug 2022	0.3600	0.3700	0.3500	0.3500	0.3500	25,211,600
29 Aug 2022	0.3500	0.3600	0.3500	0.3500	0.3500	23,829,200
26 Aug 2022	0.3600	0.3600	0.3500	0.3500	0.3500	17,339,800
25 Aug 2022	0.3600	0.3700	0.3500	0.3500	0.3500	19,160,000
24 Aug 2022	0.3700	0.3700	0.3600	0.3600	0.3600	24,580,800
23 Aug 2022	0.3600	0.3900	0.3600	0.3700	0.3700	46,237,600
22 Aug 2022	0.3600	0.3700	0.3500	0.3600	0.3600	34,820,900
19 Aug 2022	0.3900	0.3900	0.3600	0.3600	0.3600	27,784,400
18 Aug 2022	0.3600	0.4100	0.3500	0.4100	0.4100	76,334,800
17 Aug 2022	0.3600	0.3600	0.3500	0.3600	0.3600	18,043,700
16 Aug 2022	0.3600	0.3700	0.3500	0.3600	0.3600	18,225,800
15 Aug 2022	0.3600	0.3700	0.3600	0.3600	0.3600	12,728,600
12 Aug 2022	0.3600	0.3700	0.3600	0.3700	0.3700	18,600,500
11 Aug 2022	0.3600	0.3600	0.3500	0.3600	0.3600	18,680,700
10 Aug 2022	0.3500	0.3600	0.3500	0.3600	0.3600	13,532,100
09 Aug 2022	0.3600	0.3600	0.3500	0.3500	0.3500	19,177,800
08 Aug 2022	0.3700	0.3700	0.3600	0.3600	0.3600	19,491,400
05 Aug 2022	0.3500	0.3600	0.3500	0.3600	0.3600	21,732,100
04 Aug 2022	0.3600	0.3700	0.3500	0.3500	0.3500	26,916,900
03 Aug 2022	0.3700	0.3700	0.3600	0.3700	0.3700	37,087,600
02 Aug 2022	0.3800	0.3900	0.3700	0.3700	0.3700	27,093,200
01 Aug 2022	0.3800	0.3900	0.3800	0.3900	0.3900	13,518,100
29 Jul 2022	0.3800	0.4000	0.3800	0.3900	0.3900	20,748,300
28 Jul 2022	0.3800	0.3900	0.3700	0.3800	0.3800	18,805,700
27 Jul 2022	0.3900	0.3900	0.3800	0.3800	0.3800	18,276,400
26 Jul 2022	0.3900	0.3900	0.3700	0.3800	0.3800	18,086,900
25 Jul 2022	0.4000	0.4100	0.3900	0.3900	0.3900	13,447,600
22 Jul 2022	0.4200	0.4300	0.4000	0.4000	0.4000	16,714,900
21 Jul 2022	0.4100	0.4300	0.4100	0.4300	0.4300	15,573,900
20 Jul 2022	0.4300	0.4500	0.4100	0.4200	0.4200	27,415,700
19 Jul 2022	0.3800	0.4500	0.3800	0.4300	0.4300	51,728,600
18 Jul 2022	0.3800	0.4000	0.3800	0.3800	0.3800	19,979,400
15 Jul 2022	0.3700	0.3800	0.3600	0.3700	0.3700	13,401,500
14 Jul 2022	0.3700	0.3700	0.3500	0.3600	0.3600	12,934,300
13 Jul 2022	0.3700	0.3800	0.3700	0.3700	0.3700	6,162,100
12 Jul 2022	0.3700	0.3800	0.3700	0.3800	0.3800	10,547,700
11 Jul 2022	0.4000	0.4000	0.3700	0.3800	0.3800	13,943,500
08 Jul 2022	0.3900	0.4100	0.3900	0.4100	0.4100	18,642,300
07 Jul 2022	0.3700	0.4000	0.3700	0.3900	0.3900	25,805,000
06 Jul 2022	0.3700	0.3800	0.3700	0.3700	0.3700	15,087,100
05 Jul 2022	0.3800	0.3800	0.3600	0.3800	0.3800	15,653,100
01 Jul 2022	0.3900	0.4000	0.3800	0.3800	0.3800	12,973,600
30 Jun 2022	0.3900	0.4200	0.3800	0.4000	0.4000	20,085,700
29 Jun 2022	0.4200	0.4200	0.3900	0.3900	0.3900	18,863,000
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	17,190,800
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	33,047,800
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	23,809,300
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	18,860,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5747+0.0022(+0.39%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL84.01+0.38(+0.45%)

GOLD1,717.80+15.80(+0.93%)

Camber Energy, Inc. (CEI)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5747
+0.0022(+0.39%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
84.01
+0.38(+0.45%)

GOLD
1,717.80
+15.80(+0.93%)