Stock Quote

Camber Energy Inc (NY: CEI )

0.5515 USD -0.0581 (-9.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.5700 0.6000 0.5452 0.5515 12,439,112 -0.06(-9.53%)
Jan 20, 2022 0.6510 0.6649 0.6096 0.6096 12,004,133 -0.05(-6.93%)
Jan 19, 2022 0.6900 0.6991 0.6301 0.6550 13,399,298 -0.05(-7.37%)
Jan 18, 2022 0.7000 0.7200 0.6786 0.7071 16,320,822 -0.04(-5.64%)
Jan 14, 2022 0.7494 0 +0.03(+4.11%)
Jan 13, 2022 0.7661 0.7825 0.7003 0.7198 13,839,948 -0.05(-6.71%)
Jan 12, 2022 0.8200 0.8295 0.7700 0.7716 11,754,591 -0.02(-3.07%)
Jan 11, 2022 0.7810 0.8316 0.7650 0.7960 16,085,248 -0.00(-0.16%)
Jan 10, 2022 0.8200 0.8200 0.7600 0.7973 14,713,462 -0.03(-3.30%)
Jan 07, 2022 0.8400 0.8530 0.8200 0.8245 10,752,348 -0.03(-3.92%)
Jan 06, 2022 0.9140 0.9200 0.8411 0.8581 14,386,494 +0.02(+2.15%)
Jan 05, 2022 0.9100 0.9130 0.8231 0.8400 13,277,761 -0.07(-7.56%)
Jan 04, 2022 0.9300 0.9699 0.9040 0.9087 13,688,992 +0.01(+0.96%)
Jan 03, 2022 0.8600 0.9400 0.8502 0.9001 22,514,573 +0.05(+5.89%)
Dec 31, 2021 0.8800 0.9000 0.8444 0.8500 13,393,624 -0.04(-4.53%)
Dec 30, 2021 0.8900 0.9189 0.8805 0.8903 15,557,000 -0.01(-0.84%)
Dec 29, 2021 0.9102 0.9500 0.8700 0.8978 16,557,547 -0.02(-2.00%)
Dec 28, 2021 0.9500 1.000 0.9000 0.9161 20,356,423 -0.09(-9.30%)
Dec 27, 2021 1.060 1.100 0.9700 1.010 93,062,303 +0.13(+14.77%)
Dec 23, 2021 0.7621 0.9200 0.7599 0.8800 38,013,613 +0.09(+11.82%)
Dec 22, 2021 0.8600 0.8600 0.7812 0.7870 26,574,965 -0.09(-10.61%)
Dec 21, 2021 1.000 1.010 0.8301 0.8804 47,525,151 -0.13(-12.83%)
Dec 20, 2021 1.000 1.030 0.9845 1.010 20,254,254 -0.04(-3.81%)
Dec 17, 2021 1.010 1.080 0.9836 1.050 35,015,484 +0.02(+1.94%)
Dec 16, 2021 1.070 1.110 1.010 1.030 24,785,069 -0.06(-5.50%)
Dec 15, 2021 1.030 1.100 1.000 1.090 22,779,457 +0.05(+4.81%)
Dec 14, 2021 1.010 1.110 1.000 1.040 20,997,923 +0.00(+0.00%)
Dec 13, 2021 1.100 1.100 1.030 1.040 20,115,530 -0.06(-5.45%)
Dec 10, 2021 1.080 1.100 1.050 1.100 13,013,785 +0.03(+2.80%)
Dec 09, 2021 1.120 1.140 1.070 1.070 17,147,770 -0.09(-7.76%)
Dec 08, 2021 1.120 1.190 1.080 1.160 26,173,420 +0.04(+3.57%)
Dec 07, 2021 1.140 1.150 1.100 1.120 23,754,149 +0.01(+0.90%)
Dec 06, 2021 1.010 1.140 0.9500 1.110 32,740,053 +0.09(+8.82%)
Dec 03, 2021 1.110 1.110 1.000 1.020 34,748,482 -0.09(-8.11%)
Dec 02, 2021 1.100 1.150 1.060 1.110 30,714,421 +0.01(+0.91%)
Dec 01, 2021 1.190 1.290 1.080 1.100 62,392,173 -0.09(-7.56%)
Nov 30, 2021 1.220 1.290 1.140 1.190 54,844,956 -0.08(-6.30%)
Nov 29, 2021 1.360 1.370 1.240 1.270 55,918,544 -0.10(-7.30%)
Nov 26, 2021 1.270 1.380 1.250 1.370 28,657,222 +0.00(+0.00%)
Nov 24, 2021 1.280 1.390 1.250 1.370 44,065,062 +0.03(+2.24%)
Nov 23, 2021 1.410 1.410 1.230 1.340 82,912,005 -0.11(-7.59%)
Nov 22, 2021 1.380 1.530 1.360 1.450 229,222,703 +0.24(+19.83%)
Nov 19, 2021 1.190 1.270 1.190 1.210 65,148,856 -0.06(-4.72%)
Nov 18, 2021 1.380 1.380 1.240 1.270 103,094,600 -0.17(-11.81%)
Nov 17, 2021 1.340 1.510 1.270 1.440 278,990,549 +0.33(+29.73%)
Nov 16, 2021 1.020 1.170 1.020 1.110 46,371,420 +0.07(+6.73%)
Nov 15, 2021 1.080 1.090 1.020 1.040 27,809,038 -0.05(-4.59%)
Nov 12, 2021 1.120 1.120 1.060 1.090 25,680,985 -0.05(-4.39%)
Nov 11, 2021 1.090 1.170 1.080 1.140 24,972,942 +0.01(+0.88%)
Nov 10, 2021 1.140 1.130 40,819,693 -0.09(-7.38%)
Nov 09, 2021 1.250 1.260 1.200 1.220 37,487,528 -0.03(-2.40%)
Nov 08, 2021 1.330 1.350 1.230 1.250 37,457,120 -0.07(-5.30%)
Nov 05, 2021 1.200 1.380 1.200 1.320 67,011,989 +0.08(+6.45%)
Nov 04, 2021 1.240 1.270 1.200 1.240 34,607,424 -0.01(-0.80%)
Nov 03, 2021 1.190 1.300 1.170 1.250 61,616,381 +0.02(+1.63%)
Nov 02, 2021 1.230 1.260 1.170 1.230 60,152,986 +0.01(+0.82%)
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.