Skip to main content

Camber Energy Inc (NY: CEI )

0.1240 -0.0054 (-4.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.1254 0.1285 0.1230 0.1240 2,654,625 -0.01(-4.17%)
Jul 23, 2024 0.1337 0.1383 0.1269 0.1294 3,951,520 -0.00(-0.69%)
Jul 22, 2024 0.1310 0.1317 0.1227 0.1303 3,591,833 +0.00(+1.80%)
Jul 19, 2024 0.1288 0.1288 0.1217 0.1280 2,854,631 +0.00(+1.99%)
Jul 18, 2024 0.1366 0.1366 0.1231 0.1255 4,565,702 -0.01(-8.26%)
Jul 17, 2024 0.1402 0.1402 0.1344 0.1368 4,550,900 -0.00(-2.49%)
Jul 16, 2024 0.1344 0.1408 0.1284 0.1403 9,621,932 +0.01(+5.73%)
Jul 15, 2024 0.1300 0.1350 0.1185 0.1327 19,717,112 +0.01(+7.80%)
Jul 12, 2024 0.1215 0.1236 0.1179 0.1231 5,244,282 +0.00(+1.48%)
Jul 11, 2024 0.1185 0.1229 0.1177 0.1213 4,499,467 +0.00(+0.83%)
Jul 10, 2024 0.1211 0.1223 0.1165 0.1203 4,355,672 +0.00(+0.17%)
Jul 09, 2024 0.1190 0.1232 0.1154 0.1201 4,344,586 +0.00(+0.67%)
Jul 08, 2024 0.1200 0.1260 0.1111 0.1193 7,511,222 -0.00(-0.17%)
Jul 05, 2024 0.1179 0.1220 0.1150 0.1195 7,304,456 +0.00(+1.27%)
Jul 03, 2024 0.1140 0.1183 0.1140 0.1180 4,626,188 +0.00(+3.60%)
Jul 02, 2024 0.1171 0.1180 0.1094 0.1139 6,500,605 -0.00(-1.04%)
Jul 01, 2024 0.1191 0.1198 0.1130 0.1151 4,526,596 -0.00(-2.04%)
Jun 28, 2024 0.1220 0.1223 0.1133 0.1175 7,243,763 -0.00(-2.57%)
Jun 27, 2024 0.1200 0.1206 0.1160 0.1206 5,171,089 +0.00(+2.81%)
Jun 26, 2024 0.1155 0.1217 0.1140 0.1173 5,515,436 +0.00(+1.82%)
Jun 25, 2024 0.1287 0.1320 0.1152 0.1152 8,695,957 -0.01(-10.21%)
Jun 24, 2024 0.1199 0.1355 0.1194 0.1283 20,284,150 +0.01(+11.86%)
Jun 21, 2024 0.1121 0.1220 0.1110 0.1147 10,848,104 +0.00(+1.24%)
Jun 20, 2024 0.1200 0.1200 0.1000 0.1133 17,706,786 -0.00(-3.49%)
Jun 18, 2024 0.1325 0.1325 0.1174 0.1174 12,958,791 -0.01(-11.06%)
Jun 17, 2024 0.1445 0.1449 0.1314 0.1320 9,008,706 -0.01(-7.30%)
Jun 14, 2024 0.1491 0.1492 0.1418 0.1424 4,726,856 -0.01(-3.72%)
Jun 13, 2024 0.1502 0.1510 0.1416 0.1479 5,346,253 -0.00(-1.00%)
Jun 12, 2024 0.1515 0.1545 0.1430 0.1494 7,952,572 -0.00(-2.16%)
Jun 11, 2024 0.1540 0.1540 0.1500 0.1527 4,358,802 +0.00(+1.66%)
Jun 10, 2024 0.1570 0.1577 0.1502 0.1502 4,380,177 +0.00(+0.07%)
Jun 07, 2024 0.1576 0.1595 0.1425 0.1501 10,187,208 -0.01(-6.30%)
Jun 06, 2024 0.1639 0.1639 0.1573 0.1602 8,384,686 -0.00(-1.72%)
Jun 05, 2024 0.1653 0.1654 0.1611 0.1630 6,246,517 -0.00(-0.79%)
Jun 04, 2024 0.1647 0.1665 0.1626 0.1643 5,229,101 -0.00(-1.62%)
Jun 03, 2024 0.1699 0.1700 0.1640 0.1670 7,196,360 +0.00(+0.24%)
May 31, 2024 0.1700 0.1729 0.1660 0.1666 4,551,332 -0.00(-1.24%)
May 30, 2024 0.1701 0.1715 0.1648 0.1687 6,252,032 -0.00(-0.30%)
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%)
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.