New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.21000.22000.20000.21000.210031,953,400
30 Sept 20220.20000.20000.19000.20000.200014,418,100
29 Sept 20220.21000.22000.19000.20000.200031,948,200
28 Sept 20220.19000.20000.19000.20000.200029,971,700
27 Sept 20220.19000.19000.18000.19000.190027,998,700
26 Sept 20220.20000.21000.19000.19000.190027,111,800
23 Sept 20220.20000.20000.19000.20000.200024,232,700
22 Sept 20220.23000.23000.20000.21000.210023,607,500
21 Sept 20220.22000.23000.22000.22000.220017,413,900
20 Sept 20220.26000.26000.22000.22000.220028,406,800
19 Sept 20220.27000.27000.26000.26000.260015,342,700
16 Sept 20220.29000.29000.26000.26000.260018,931,000
15 Sept 20220.29000.30000.29000.29000.290013,328,500
14 Sept 20220.31000.31000.29000.29000.290023,328,200
13 Sept 20220.32000.32000.31000.31000.310018,645,900
12 Sept 20220.33000.33000.32000.32000.320015,140,200
09 Sept 20220.32000.33000.32000.33000.330013,509,900
08 Sept 20220.33000.33000.32000.33000.330013,583,900
07 Sept 20220.33000.33000.32000.33000.33009,390,300
06 Sept 20220.33000.34000.32000.33000.330015,060,600
02 Sept 20220.33000.34000.32000.32000.320017,039,100
01 Sept 20220.35000.35000.32000.32000.320027,799,200
31 Aug 20220.35000.36000.35000.35000.350016,343,200
30 Aug 20220.36000.37000.35000.35000.350025,211,600
29 Aug 20220.35000.36000.35000.35000.350023,829,200
26 Aug 20220.36000.36000.35000.35000.350017,339,800
25 Aug 20220.36000.37000.35000.35000.350019,160,000
24 Aug 20220.37000.37000.36000.36000.360024,580,800
23 Aug 20220.36000.39000.36000.37000.370046,237,600
22 Aug 20220.36000.37000.35000.36000.360034,820,900
19 Aug 20220.39000.39000.36000.36000.360027,784,400
18 Aug 20220.36000.41000.35000.41000.410076,334,800
17 Aug 20220.36000.36000.35000.36000.360018,043,700
16 Aug 20220.36000.37000.35000.36000.360018,225,800
15 Aug 20220.36000.37000.36000.36000.360012,728,600
12 Aug 20220.36000.37000.36000.37000.370018,600,500
11 Aug 20220.36000.36000.35000.36000.360018,680,700
10 Aug 20220.35000.36000.35000.36000.360013,532,100
09 Aug 20220.36000.36000.35000.35000.350019,177,800
08 Aug 20220.37000.37000.36000.36000.360019,491,400
05 Aug 20220.35000.36000.35000.36000.360021,732,100
04 Aug 20220.36000.37000.35000.35000.350026,916,900
03 Aug 20220.37000.37000.36000.37000.370037,087,600
02 Aug 20220.38000.39000.37000.37000.370027,093,200
01 Aug 20220.38000.39000.38000.39000.390013,518,100
29 Jul 20220.38000.40000.38000.39000.390020,748,300
28 Jul 20220.38000.39000.37000.38000.380018,805,700
27 Jul 20220.39000.39000.38000.38000.380018,276,400
26 Jul 20220.39000.39000.37000.38000.380018,086,900
25 Jul 20220.40000.41000.39000.39000.390013,447,600
22 Jul 20220.42000.43000.40000.40000.400016,714,900
21 Jul 20220.41000.43000.41000.43000.430015,573,900
20 Jul 20220.43000.45000.41000.42000.420027,415,700
19 Jul 20220.38000.45000.38000.43000.430051,728,600
18 Jul 20220.38000.40000.38000.38000.380019,979,400
15 Jul 20220.37000.38000.36000.37000.370013,401,500
14 Jul 20220.37000.37000.35000.36000.360012,934,300
13 Jul 20220.37000.38000.37000.37000.37006,162,100
12 Jul 20220.37000.38000.37000.38000.380010,547,700
11 Jul 20220.40000.40000.37000.38000.380013,943,500
08 Jul 20220.39000.41000.39000.41000.410018,642,300
07 Jul 20220.37000.40000.37000.39000.390025,805,000
06 Jul 20220.37000.38000.37000.37000.370015,087,100
05 Jul 20220.38000.38000.36000.38000.380015,653,100
01 Jul 20220.39000.40000.38000.38000.380012,973,600
30 Jun 20220.39000.42000.38000.40000.400020,085,700
29 Jun 20220.42000.42000.39000.39000.390018,863,000
28 Jun 20220.43000.44000.42000.42000.420014,410,600
27 Jun 20220.44000.45000.43000.43000.430014,122,900
24 Jun 20220.43000.45000.42000.43000.430017,190,800
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 20220.47000.48000.44000.47000.470033,047,800
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 20220.55000.56000.52000.54000.540023,809,300
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 20220.64000.65000.63000.64000.640018,860,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...