Skip to main content

Camber Energy Inc (NY: CEI )

0.1692 -0.0068 (-3.86%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.1725 0.1749 0.1685 0.1692 7,573,396 -0.01(-3.86%)
May 28, 2024 0.1724 0.1810 0.1700 0.1760 11,456,112 +0.01(+3.53%)
May 24, 2024 0.1695 0.1719 0.1668 0.1700 5,276,605 +0.00(+0.95%)
May 23, 2024 0.1741 0.1770 0.1651 0.1684 10,306,326 -0.00(-2.49%)
May 22, 2024 0.1712 0.1744 0.1658 0.1727 7,914,978 +0.00(+0.82%)
May 21, 2024 0.1751 0.1766 0.1660 0.1713 11,708,673 -0.00(-2.17%)
May 20, 2024 0.1850 0.1866 0.1735 0.1751 20,373,440 +0.00(+0.92%)
May 17, 2024 0.1920 0.2100 0.1711 0.1735 57,805,852 +0.00(+2.24%)
May 16, 2024 0.1700 0.1740 0.1645 0.1697 14,500,218 +0.00(+0.77%)
May 15, 2024 0.1742 0.1765 0.1679 0.1684 9,448,967 -0.00(-2.09%)
May 14, 2024 0.1683 0.1867 0.1666 0.1720 14,183,266 +0.01(+4.05%)
May 13, 2024 0.1780 0.1840 0.1639 0.1653 21,559,888 +0.00(+0.49%)
May 10, 2024 0.1676 0.1690 0.1641 0.1645 2,855,107 -0.01(-3.24%)
May 09, 2024 0.1660 0.1710 0.1650 0.1700 4,470,244 +0.00(+0.65%)
May 08, 2024 0.1771 0.1771 0.1675 0.1689 3,166,035 -0.00(-1.80%)
May 07, 2024 0.1760 0.1769 0.1720 0.1720 1,765,172 -0.00(-1.77%)
May 06, 2024 0.1746 0.1803 0.1710 0.1751 3,417,679 +0.00(+2.82%)
May 03, 2024 0.1770 0.1851 0.1701 0.1703 4,230,650 -0.01(-4.54%)
May 02, 2024 0.1687 0.1798 0.1626 0.1784 6,599,618 +0.01(+7.53%)
May 01, 2024 0.1696 0.1696 0.1621 0.1659 3,336,382 +0.00(+0.73%)
Apr 30, 2024 0.1700 0.1700 0.1630 0.1647 2,723,883 -0.00(-2.77%)
Apr 29, 2024 0.1700 0.1750 0.1670 0.1694 2,973,483 -0.00(-1.63%)
Apr 26, 2024 0.1723 0.1763 0.1690 0.1722 2,290,202 -0.00(-1.99%)
Apr 25, 2024 0.1700 0.1770 0.1625 0.1757 4,520,975 +0.01(+4.27%)
Apr 24, 2024 0.1760 0.1784 0.1602 0.1685 3,841,032 -0.01(-4.26%)
Apr 23, 2024 0.1694 0.1840 0.1670 0.1760 5,304,340 +0.00(+2.39%)
Apr 22, 2024 0.1700 0.1790 0.1510 0.1719 8,076,744 +0.01(+3.31%)
Apr 19, 2024 0.1700 0.1800 0.1620 0.1664 12,137,665 +0.00(+1.46%)
Apr 18, 2024 0.1716 0.1716 0.1611 0.1640 8,227,050 -0.01(-4.65%)
Apr 17, 2024 0.1900 0.1900 0.1701 0.1720 11,473,958 -0.02(-9.47%)
Apr 16, 2024 0.2039 0.2039 0.1850 0.1900 10,552,427 -0.01(-7.27%)
Apr 15, 2024 0.2242 0.2370 0.1979 0.2049 24,584,232 -0.02(-8.03%)
Apr 12, 2024 0.2000 0.2545 0.1852 0.2228 44,284,180 +0.03(+17.76%)
Apr 11, 2024 0.1982 0.2000 0.1830 0.1892 5,056,026 -0.01(-5.40%)
Apr 10, 2024 0.1996 0.2136 0.1868 0.2000 7,045,855 -0.00(-0.10%)
Apr 09, 2024 0.2129 0.2140 0.1927 0.2002 5,120,824 -0.01(-6.10%)
Apr 08, 2024 0.2350 0.2350 0.2023 0.2132 6,891,851 -0.02(-8.10%)
Apr 05, 2024 0.2018 0.2355 0.1980 0.2320 15,823,097 +0.03(+15.42%)
Apr 04, 2024 0.2017 0.2050 0.1907 0.2010 2,286,108 -0.00(-1.23%)
Apr 03, 2024 0.1941 0.2078 0.1868 0.2035 1,790,875 +0.00(+1.55%)
Apr 02, 2024 0.2000 0.2050 0.1910 0.2004 3,676,338 -0.00(-0.55%)
Apr 01, 2024 0.2080 0.2100 0.1951 0.2015 3,514,022 -0.00(-1.03%)
Mar 28, 2024 0.2047 0.2090 0.2000 0.2036 1,838,792 -0.01(-3.05%)
Mar 27, 2024 0.1900 0.2170 0.1821 0.2100 5,770,485 +0.02(+11.82%)
Mar 26, 2024 0.1912 0.1912 0.1740 0.1878 2,329,339 +0.01(+4.33%)
Mar 25, 2024 0.1900 0.1900 0.1726 0.1800 3,246,442 -0.01(-3.23%)
Mar 22, 2024 0.1950 0.1950 0.1806 0.1860 2,046,063 -0.01(-2.87%)
Mar 21, 2024 0.2012 0.2045 0.1865 0.1915 3,329,444 -0.00(-0.78%)
Mar 20, 2024 0.1998 0.2000 0.1870 0.1930 2,427,662 -0.01(-3.55%)
Mar 19, 2024 0.2030 0.2050 0.1951 0.2001 1,676,419 +0.00(+2.20%)
Mar 18, 2024 0.2080 0.2098 0.1910 0.1958 2,014,191 -0.01(-4.02%)
Mar 15, 2024 0.2100 0.2138 0.2040 0.2040 1,910,323 -0.01(-2.86%)
Mar 14, 2024 0.2145 0.2148 0.2000 0.2100 1,935,836 -0.00(-1.13%)
Mar 13, 2024 0.2130 0.2178 0.2118 0.2124 1,624,829 +0.00(+1.05%)
Mar 12, 2024 0.2089 0.2130 0.2050 0.2102 1,719,281 +0.00(+1.74%)
Mar 11, 2024 0.2070 0.2090 0.2000 0.2066 1,843,353 +0.00(+2.28%)
Mar 08, 2024 0.2300 0.2310 0.2000 0.2020 4,818,215 -0.03(-11.79%)
Mar 07, 2024 0.2300 0.2370 0.2247 0.2290 4,681,158 +0.00(+1.33%)
Mar 06, 2024 0.2300 0.2335 0.2225 0.2260 2,095,739 -0.00(-1.53%)
Mar 05, 2024 0.2282 0.2320 0.2101 0.2295 3,157,438 +0.00(+0.31%)
Mar 04, 2024 0.2391 0.2393 0.2177 0.2288 5,015,474 +0.00(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.