Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camber Energy Inc (NY: CEI )

0.0954 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.4770 0.4770 0.4450 0.4500 13,366,977 -0.04(-7.65%)
Jul 29, 2021 0.4700 0.4900 0.4582 0.4873 15,849,961 +0.02(+4.98%)
Jul 28, 2021 0.4377 0.4642 0.4377 0.4642 10,043,837 +0.03(+5.81%)
Jul 27, 2021 0.4600 0.4640 0.4320 0.4387 8,044,862 -0.02(-4.42%)
Jul 26, 2021 0.4789 0.4849 0.4560 0.4590 9,354,691 -0.02(-3.65%)
Jul 23, 2021 0.4908 0.4908 0.4650 0.4764 9,660,399 -0.01(-2.48%)
Jul 22, 2021 0.5150 0.5177 0.4720 0.4885 12,711,881 -0.02(-4.59%)
Jul 21, 2021 0.5013 0.5190 0.4900 0.5120 9,757,259 +0.02(+3.46%)
Jul 20, 2021 0.4800 0.5050 0.4661 0.4949 9,659,402 +0.02(+3.43%)
Jul 19, 2021 0.4710 0.4815 0.4502 0.4785 13,313,461 -0.02(-4.87%)
Jul 16, 2021 0.5408 0.5412 0.4945 0.5030 14,245,364 -0.03(-5.63%)
Jul 15, 2021 0.5592 0.5780 0.5105 0.5330 21,058,190 -0.02(-3.56%)
Jul 14, 2021 0.6150 0.6575 0.5450 0.5527 93,761,720 +0.00(+0.75%)
Jul 13, 2021 0.5920 0.5945 0.5450 0.5486 18,118,036 -0.05(-7.72%)
Jul 12, 2021 0.5900 0.6240 0.5741 0.5945 20,394,416 +0.02(+3.57%)
Jul 09, 2021 0.5700 0.5850 0.5540 0.5740 14,600,120 +0.02(+3.97%)
Jul 08, 2021 0.5700 0.5701 0.5350 0.5521 16,323,280 -0.03(-4.81%)
Jul 07, 2021 0.6379 0.6493 0.5700 0.5800 14,053,255 -0.05(-7.66%)
Jul 06, 2021 0.7000 0.7050 0.6240 0.6281 19,034,184 -0.05(-6.73%)
Jul 02, 2021 0.7050 0.7292 0.6650 0.6734 24,962,314 -0.09(-12.27%)
Jul 01, 2021 0.6600 0.7800 0.6600 0.7676 70,416,096 +0.11(+16.50%)
Jun 30, 2021 0.6300 0.6700 0.6001 0.6589 23,050,966 +0.03(+4.59%)
Jun 29, 2021 0.6510 0.6649 0.6225 0.6300 6,480,198 -0.02(-3.23%)
Jun 28, 2021 0.6658 0.6848 0.6410 0.6510 8,026,986 -0.02(-3.48%)
Jun 25, 2021 0.6900 0.6999 0.6635 0.6745 7,848,306 -0.02(-2.25%)
Jun 24, 2021 0.6880 0.7150 0.6750 0.6900 13,379,597 -0.00(-0.43%)
Jun 23, 2021 0.6800 0.7120 0.6603 0.6930 15,717,728 +0.02(+3.62%)
Jun 22, 2021 0.6600 0.6717 0.6340 0.6688 9,184,426 -0.03(-3.65%)
Jun 21, 2021 0.6334 0.7045 0.6050 0.6941 25,433,262 +0.05(+7.90%)
Jun 18, 2021 0.6795 0.6796 0.6365 0.6433 9,643,369 -0.04(-6.18%)
Jun 17, 2021 0.7400 0.7400 0.6750 0.6857 10,468,655 -0.06(-7.95%)
Jun 16, 2021 0.7500 0.8456 0.7060 0.7449 54,397,800 +0.06(+8.00%)
Jun 15, 2021 0.6700 0.6940 0.6650 0.6897 7,523,220 +0.02(+2.22%)
Jun 14, 2021 0.6990 0.6990 0.6628 0.6747 3,595,804 -0.02(-2.22%)
Jun 11, 2021 0.6747 0.7065 0.6681 0.6900 6,599,079 +0.02(+3.02%)
Jun 10, 2021 0.7100 0.7172 0.6600 0.6698 5,068,766 -0.04(-5.48%)
Jun 09, 2021 0.7200 0.7400 0.6910 0.7086 7,179,493 +0.01(+1.13%)
Jun 08, 2021 0.6900 0.7390 0.6700 0.7007 10,274,375 +0.02(+3.04%)
Jun 07, 2021 0.6800 0.7100 0.6600 0.6800 7,079,355 +0.01(+1.48%)
Jun 04, 2021 0.6800 0.6848 0.6555 0.6701 5,079,187 +0.01(+0.89%)
Jun 03, 2021 0.6800 0.6880 0.6500 0.6642 5,252,201 -0.01(-0.82%)
Jun 02, 2021 0.6910 0.7050 0.6600 0.6697 6,153,734 -0.02(-2.83%)
Jun 01, 2021 0.6549 0.7198 0.6525 0.6892 13,744,203 +0.05(+7.72%)
May 28, 2021 0.6648 0.6700 0.6253 0.6398 5,274,172 -0.02(-3.06%)
May 27, 2021 0.6150 0.6967 0.6060 0.6600 14,727,347 +0.05(+8.43%)
May 26, 2021 0.5670 0.6199 0.5500 0.6087 5,606,045 +0.04(+7.35%)
May 25, 2021 0.5700 0.5869 0.5580 0.5670 3,594,340 -0.05(-7.64%)
May 24, 2021 0.6340 0.6345 0.6015 0.6139 1,317,280 -0.02(-2.40%)
May 21, 2021 0.6200 0.6433 0.6062 0.6290 2,364,556 +0.01(+1.88%)
May 20, 2021 0.6212 0.6300 0.6080 0.6174 1,210,443 -0.00(-0.56%)
May 19, 2021 0.6300 0.6399 0.6111 0.6209 1,426,795 -0.03(-4.83%)
May 18, 2021 0.6400 0.6650 0.6400 0.6524 2,411,704 +0.01(+2.14%)
May 17, 2021 0.6050 0.6439 0.5900 0.6387 3,675,863 +0.04(+6.29%)
May 14, 2021 0.5877 0.6135 0.5877 0.6009 2,627,584 +0.01(+2.51%)
May 13, 2021 0.6230 0.6400 0.5655 0.5862 4,128,149 -0.04(-6.83%)
May 12, 2021 0.6230 0.6793 0.6177 0.6292 6,858,221 +0.01(+0.85%)
May 11, 2021 0.6300 0.6300 0.6000 0.6239 2,006,331 -0.02(-3.12%)
May 10, 2021 0.6600 0.6925 0.6400 0.6440 3,990,130 -0.01(-1.69%)
May 07, 2021 0.6447 0.6598 0.6351 0.6551 2,005,559 +0.01(+1.61%)
May 06, 2021 0.6900 0.6900 0.6255 0.6447 3,141,596 -0.02(-3.69%)
May 05, 2021 0.6900 0.7155 0.6531 0.6694 2,339,837 -0.02(-2.99%)
May 04, 2021 0.7200 0.7300 0.6600 0.6900 4,122,247 -0.03(-3.74%)
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.