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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 2.540 2.570 2.210 2.260 1,600,400 -0.17(-7.00%)
Feb 25, 2021 2.340 2.600 2.270 2.430 1,982,116 +0.13(+5.65%)
Feb 24, 2021 2.310 2.510 2.260 2.300 1,184,055 +0.04(+1.77%)
Feb 23, 2021 2.500 2.500 1.990 2.260 1,318,192 -0.34(-13.08%)
Feb 22, 2021 2.620 2.790 2.550 2.600 1,319,112 +0.03(+1.17%)
Feb 19, 2021 2.700 2.750 2.530 2.570 958,700 -0.02(-0.77%)
Feb 18, 2021 3.100 3.100 2.590 2.590 1,498,686 -0.46(-15.08%)
Feb 17, 2021 3.120 3.210 2.870 3.050 1,551,312 -0.19(-5.86%)
Feb 16, 2021 2.970 3.550 2.950 3.240 5,360,240 +0.50(+18.25%)
Feb 12, 2021 2.680 2.950 2.580 2.740 1,948,000 +0.06(+2.24%)
Feb 11, 2021 2.970 3.000 2.650 2.680 1,568,815 -0.32(-10.67%)
Feb 10, 2021 2.770 3.250 2.450 3.000 6,605,179 +0.30(+11.11%)
Feb 09, 2021 2.580 2.750 2.450 2.700 3,564,104 +0.14(+5.47%)
Feb 08, 2021 2.480 2.640 2.330 2.560 5,367,618 +0.23(+9.87%)
Feb 05, 2021 2.410 2.590 2.280 2.330 2,423,600 -0.06(-2.51%)
Feb 04, 2021 2.290 2.460 2.190 2.390 2,368,388 +0.15(+6.70%)
Feb 03, 2021 2.210 2.320 2.180 2.240 1,375,936 +0.03(+1.36%)
Feb 02, 2021 2.250 2.380 2.130 2.210 2,728,429 -0.02(-0.90%)
Feb 01, 2021 2.350 2.360 2.150 2.230 1,262,557 -0.05(-2.19%)
Jan 29, 2021 2.270 2.650 2.140 2.280 6,080,500 -0.80(-25.97%)
Jan 28, 2021 2.110 3.170 1.880 3.080 25,826,658 +0.99(+47.37%)
Jan 27, 2021 2.090 2.270 2.040 2.090 1,067,800 -0.24(-10.30%)
Jan 26, 2021 2.390 2.900 2.230 2.330 3,104,946 +0.03(+1.30%)
Jan 25, 2021 2.050 2.590 1.920 2.300 5,378,068 +0.28(+13.86%)
Jan 22, 2021 1.920 2.020 1.850 2.020 494,000 +0.07(+3.59%)
Jan 21, 2021 1.970 1.980 1.920 1.950 354,536 -0.02(-1.02%)
Jan 20, 2021 1.950 2.010 1.900 1.970 1,023,369 +0.04(+2.07%)
Jan 19, 2021 1.830 1.980 1.820 1.930 721,595 +0.12(+6.63%)
Jan 15, 2021 2.050 2.060 1.790 1.810 721,800 -0.14(-7.18%)
Jan 14, 2021 1.990 2.040 1.920 1.950 494,694 -0.01(-0.51%)
Jan 13, 2021 2.140 2.140 1.940 1.960 505,149 -0.10(-4.85%)
Jan 12, 2021 1.930 2.090 1.903 2.060 1,652,139 +0.18(+9.57%)
Jan 11, 2021 1.810 1.900 1.800 1.880 192,102 +0.02(+1.08%)
Jan 08, 2021 1.940 1.940 1.800 1.860 434,000 +0.00(+0.00%)
Jan 07, 2021 1.860 1.930 1.840 1.860 326,016 +0.04(+2.20%)
Jan 06, 2021 1.920 2.030 1.800 1.820 848,884 -0.24(-11.65%)
Jan 05, 2021 1.720 2.110 1.700 2.060 4,868,588 +0.37(+21.89%)
Jan 04, 2021 1.710 1.750 1.680 1.690 299,941 -0.06(-3.43%)
Dec 31, 2020 1.750 1.750 1.750 889,779 +0.00(+0.00%)
Dec 30, 2020 1.710 1.870 1.700 1.750 889,779 +0.09(+5.42%)
Dec 29, 2020 1.710 1.740 1.650 1.660 479,644 -0.05(-2.92%)
Dec 28, 2020 1.690 1.720 1.670 1.710 377,142 +0.01(+0.59%)
Dec 24, 2020 1.750 1.780 1.680 1.700 955,200 +0.01(+0.59%)
Dec 23, 2020 1.650 1.710 1.650 1.690 186,210 +0.03(+1.81%)
Dec 22, 2020 1.670 1.680 1.620 1.660 170,439 -0.03(-1.78%)
Dec 21, 2020 1.670 1.690 1.650 1.690 196,841 -0.02(-1.17%)
Dec 18, 2020 1.710 1.730 1.690 1.710 181,000 -0.02(-1.16%)
Dec 17, 2020 1.730 1.770 1.720 1.730 156,750 -0.01(-0.57%)
Dec 16, 2020 1.800 1.800 1.730 1.740 254,745 -0.04(-2.25%)
Dec 15, 2020 1.690 1.780 1.680 1.780 308,594 +0.01(+0.56%)
Dec 14, 2020 1.750 1.770 1.670 1.770 811,646 +0.07(+4.12%)
Dec 11, 2020 1.730 1.750 1.660 1.700 282,900 -0.04(-2.30%)
Dec 10, 2020 1.600 1.750 1.600 1.740 723,929 +0.12(+7.41%)
Dec 09, 2020 1.650 1.680 1.600 1.620 599,926 -0.03(-1.82%)
Dec 08, 2020 1.660 1.700 1.650 1.650 237,816 -0.02(-1.20%)
Dec 07, 2020 1.700 1.700 1.600 1.670 299,357 -0.05(-2.91%)
Dec 04, 2020 1.680 1.790 1.680 1.720 467,800 +0.04(+2.38%)
Dec 03, 2020 1.660 1.700 1.650 1.680 348,076 -0.05(-2.89%)
Dec 02, 2020 1.610 1.830 1.590 1.730 1,628,882 +0.09(+5.49%)
Dec 01, 2020 1.580 1.640 1.560 1.640 1,418,625 +0.05(+3.14%)
Nov 30, 2020 1.710 1.720 1.570 1.590 449,401 -0.10(-6.19%)
Nov 27, 2020 1.660 1.740 1.630 1.695 334,500 +0.04(+2.11%)
Nov 25, 2020 1.650 1.700 1.610 1.660 722,900 -0.24(-12.63%)
Nov 24, 2020 1.710 1.910 1.550 1.900 2,467,150 +0.38(+25.00%)
Nov 23, 2020 1.520 1.530 1.490 1.520 268,230 +0.02(+1.33%)
Nov 20, 2020 1.540 1.560 1.500 1.500 315,300 -0.02(-1.32%)
Nov 19, 2020 1.570 1.570 1.490 1.520 243,314 -0.01(-0.65%)
Nov 18, 2020 1.530 1.640 1.510 1.530 481,144 +0.00(+0.00%)
Nov 17, 2020 1.450 1.550 1.440 1.530 224,991 +0.06(+4.08%)
Nov 16, 2020 1.450 1.510 1.390 1.470 323,365 +0.06(+4.26%)
Nov 13, 2020 1.450 1.460 1.400 1.410 179,900 +0.00(+0.00%)
Nov 12, 2020 1.420 1.480 1.400 1.410 188,136 -0.04(-2.76%)
Nov 11, 2020 1.460 1.520 1.440 1.450 169,230 +0.01(+0.69%)
Nov 10, 2020 1.470 1.490 1.380 1.440 315,938 -0.02(-1.37%)
Nov 09, 2020 1.520 1.580 1.450 1.460 1,034,656 +0.10(+7.35%)
Nov 06, 2020 1.370 1.444 1.360 1.360 195,300 -0.03(-2.16%)
Nov 05, 2020 1.380 1.430 1.370 1.390 122,918 +0.01(+0.72%)
Nov 04, 2020 1.520 1.520 1.370 1.380 248,119 -0.10(-6.76%)
Nov 03, 2020 1.460 1.520 1.450 1.480 278,819 +0.02(+1.37%)
Nov 02, 2020 1.500 1.500 1.430 1.460 160,793 -0.02(-1.35%)
Oct 30, 2020 1.430 1.580 1.400 1.480 772,300 +0.04(+2.78%)
Oct 29, 2020 1.510 1.510 1.410 1.440 143,180 -0.01(-0.69%)
Oct 28, 2020 1.510 1.510 1.440 1.450 193,193 -0.08(-5.23%)
Oct 27, 2020 1.540 1.590 1.500 1.530 266,858 +0.01(+0.66%)
Oct 26, 2020 1.570 1.600 1.520 1.520 351,174 -0.06(-3.80%)
Oct 23, 2020 1.660 1.660 1.553 1.580 187,000 -0.03(-1.86%)
Oct 22, 2020 1.610 1.680 1.560 1.610 554,975 -0.03(-1.83%)
Oct 21, 2020 1.760 1.840 1.630 1.640 551,147 -0.11(-6.29%)
Oct 20, 2020 1.610 1.900 1.550 1.750 2,235,428 +0.15(+9.37%)
Oct 19, 2020 1.690 1.710 1.600 1.600 430,301 -0.09(-5.33%)
Oct 16, 2020 1.760 1.790 1.690 1.690 547,800 -0.13(-7.14%)
Oct 15, 2020 1.750 1.840 1.750 1.820 390,142 +0.00(+0.00%)
Oct 14, 2020 1.810 1.850 1.730 1.820 1,041,905 +0.01(+0.55%)
Oct 13, 2020 1.770 1.940 1.680 1.810 2,032,710 +0.06(+3.43%)
Oct 12, 2020 1.900 1.930 1.740 1.750 682,456 -0.14(-7.41%)
Oct 09, 2020 2.170 2.200 1.750 1.890 2,625,800 -0.45(-19.23%)
Oct 08, 2020 1.850 2.720 1.800 2.340 12,068,610 +0.43(+22.51%)
Oct 07, 2020 1.680 1.920 1.560 1.910 2,105,439 +0.28(+17.18%)
Oct 06, 2020 1.570 1.780 1.480 1.630 3,491,598 +0.10(+6.54%)
Oct 05, 2020 1.480 1.550 1.410 1.530 1,234,802 +0.00(+0.00%)
Oct 02, 2020 1.720 1.730 1.510 1.530 1,271,500 -0.09(-5.56%)
Oct 01, 2020 1.810 1.900 1.600 1.620 2,058,028 -0.32(-16.49%)
Sep 30, 2020 2.300 2.550 1.920 1.940 4,278,924 -1.04(-34.90%)
Sep 29, 2020 3.050 6.360 2.750 2.980 146,009,152 +1.89(+172.94%)
Sep 28, 2020 1.120 1.170 1.060 1.092 224,979 -0.04(-3.38%)
Sep 25, 2020 1.050 1.200 1.010 1.130 718,600 +0.09(+8.65%)
Sep 24, 2020 1.050 1.050 0.9801 1.040 217,907 +0.07(+7.22%)
Sep 23, 2020 1.050 1.050 0.9400 0.9700 167,778 -0.03(-2.99%)
Sep 22, 2020 1.050 1.050 0.9800 0.9999 67,570 -0.00(-0.01%)
Sep 21, 2020 0.9878 1.020 0.9800 1.000 154,196 -0.02(-1.96%)
Sep 18, 2020 0.9700 1.020 0.9700 1.020 99,000 +0.02(+2.00%)
Sep 17, 2020 0.9699 1.010 0.9506 1.000 210,092 +0.01(+1.01%)
Sep 16, 2020 1.000 1.030 0.9600 0.9900 177,565 -0.01(-1.49%)
Sep 15, 2020 0.9572 1.050 0.9450 1.005 317,595 +0.04(+4.69%)
Sep 14, 2020 0.9000 0.9600 0.8600 0.9600 524,864 +0.04(+4.27%)
Sep 11, 2020 0.9700 0.9799 0.9050 0.9207 158,700 -0.06(-6.05%)
Sep 10, 2020 0.9800 0.9900 0.9500 0.9800 166,610 -0.01(-0.97%)
Sep 09, 2020 0.9900 0.9938 0.9399 0.9896 355,522 +0.01(+0.98%)
Sep 08, 2020 1.060 1.060 0.9400 0.9800 531,525 -0.11(-10.09%)
Sep 04, 2020 1.140 1.170 1.020 1.090 513,900 -0.11(-9.17%)
Sep 03, 2020 1.210 1.210 1.130 1.200 753,128 -0.01(-0.83%)
Sep 02, 2020 1.240 1.270 1.150 1.210 354,676 -0.04(-3.20%)
Sep 01, 2020 1.350 1.380 1.220 1.250 485,908 -0.13(-9.42%)
Aug 31, 2020 1.450 1.460 1.350 1.380 374,144 -0.06(-4.17%)
Aug 28, 2020 1.500 1.500 1.400 1.440 279,000 -0.08(-5.26%)
Aug 27, 2020 1.450 1.600 1.410 1.520 1,650,511 +0.10(+7.04%)
Aug 26, 2020 1.450 1.530 1.360 1.420 887,340 +0.01(+0.71%)
Aug 25, 2020 1.450 1.460 1.390 1.410 179,909 -0.05(-3.42%)
Aug 24, 2020 1.380 1.520 1.330 1.460 432,545 -0.08(-5.19%)
Aug 21, 2020 1.610 1.640 1.500 1.540 1,289,000 +0.07(+4.76%)
Aug 20, 2020 1.300 1.500 1.260 1.470 852,398 +0.16(+12.21%)
Aug 19, 2020 1.380 1.405 1.280 1.310 216,402 -0.07(-5.07%)
Aug 18, 2020 1.330 1.420 1.320 1.380 379,103 +0.06(+4.55%)
Aug 17, 2020 1.380 1.380 1.250 1.320 441,173 -0.05(-3.65%)
Aug 14, 2020 1.440 1.470 1.350 1.370 228,000 -0.09(-6.16%)
Aug 13, 2020 1.490 1.490 1.450 1.460 165,458 -0.04(-2.67%)
Aug 12, 2020 1.530 1.550 1.470 1.500 258,359 -0.01(-0.66%)
Aug 11, 2020 1.560 1.600 1.510 1.510 331,550 -0.06(-3.82%)
Aug 10, 2020 1.470 1.750 1.460 1.570 2,366,100 +0.10(+6.80%)
Aug 07, 2020 1.470 1.530 1.430 1.470 581,700 -0.04(-2.65%)
Aug 06, 2020 1.520 1.580 1.440 1.510 451,816 -0.09(-5.63%)
Aug 05, 2020 1.620 1.700 1.500 1.600 1,062,942 -0.06(-3.61%)
Aug 04, 2020 1.800 1.860 1.630 1.660 3,188,738 +0.04(+2.47%)
Aug 03, 2020 1.900 1.950 1.420 1.620 3,154,382 +0.01(+0.54%)
Jul 31, 2020 1.700 1.975 1.512 1.611 1,468,712 +0.01(+0.78%)
Jul 30, 2020 1.475 1.625 1.425 1.599 348,850 +0.12(+8.39%)
Jul 29, 2020 1.500 1.529 1.450 1.475 136,756 -0.02(-1.67%)
Jul 28, 2020 1.500 1.500 1.500 1.500 157,984 +0.03(+2.21%)
Jul 27, 2020 1.544 1.561 1.405 1.468 286,391 -0.08(-4.94%)
Jul 24, 2020 1.542 1.575 1.538 1.544 118,776 -0.04(-2.45%)
Jul 23, 2020 1.663 1.663 1.538 1.583 193,316 -0.03(-1.86%)
Jul 22, 2020 1.663 1.663 1.583 1.613 338,458 -0.01(-0.69%)
Jul 21, 2020 1.587 1.657 1.546 1.624 638,412 +0.04(+2.85%)
Jul 20, 2020 1.623 1.625 1.575 1.579 142,011 -0.03(-1.64%)
Jul 17, 2020 1.625 1.637 1.596 1.605 132,200 +0.00(+0.08%)
Jul 16, 2020 1.683 1.683 1.596 1.604 178,776 -0.03(-1.84%)
Jul 15, 2020 1.684 1.684 1.625 1.634 109,643 -0.00(-0.08%)
Jul 14, 2020 1.729 1.729 1.625 1.635 174,997 -0.08(-4.66%)
Jul 13, 2020 1.731 1.731 1.669 1.715 141,055 +0.03(+1.48%)
Jul 10, 2020 1.665 1.728 1.641 1.690 148,440 +0.02(+1.35%)
Jul 09, 2020 1.716 1.725 1.650 1.667 102,476 -0.06(-3.26%)
Jul 08, 2020 1.626 1.744 1.600 1.724 365,090 +0.02(+1.10%)
Jul 07, 2020 1.712 1.746 1.645 1.705 176,980 -0.01(-0.80%)
Jul 06, 2020 1.775 1.775 1.700 1.719 188,515 +0.00(+0.07%)
Jul 02, 2020 1.750 1.798 1.704 1.718 194,328 -0.03(-1.58%)
Jul 01, 2020 1.742 1.812 1.725 1.745 180,438 -0.00(-0.29%)
Jun 30, 2020 1.751 1.788 1.688 1.750 194,423 -0.03(-1.62%)
Jun 29, 2020 1.756 1.843 1.750 1.779 224,082 -0.01(-0.84%)
Jun 26, 2020 1.850 1.899 1.776 1.794 278,832 -0.06(-3.11%)
Jun 25, 2020 1.821 1.875 1.821 1.851 264,441 -0.00(-0.13%)
Jun 24, 2020 1.938 1.946 1.825 1.854 365,469 -0.14(-6.79%)
Jun 23, 2020 2.001 2.188 1.938 1.989 1,508,346 +0.14(+7.43%)
Jun 22, 2020 1.988 1.988 1.762 1.851 412,067 +0.01(+0.41%)
Jun 19, 2020 2.000 2.000 1.844 1.844 312,096 -0.06(-3.09%)
Jun 18, 2020 1.969 1.986 1.875 1.903 224,371 +0.03(+1.47%)
Jun 17, 2020 1.969 2.000 1.875 1.875 322,496 -0.19(-9.37%)
Jun 16, 2020 2.144 2.144 1.945 2.069 461,956 +0.10(+5.35%)
Jun 15, 2020 1.789 2.125 1.762 1.964 691,019 +0.08(+4.18%)
Jun 12, 2020 1.938 2.024 1.863 1.885 322,144 +0.01(+0.53%)
Jun 11, 2020 2.000 2.125 1.750 1.875 469,663 -0.25(-11.76%)
Jun 10, 2020 2.125 2.250 2.000 2.125 720,538 -0.05(-2.30%)
Jun 09, 2020 2.375 2.375 1.887 2.175 1,270,156 -0.39(-15.16%)
Jun 08, 2020 2.438 2.737 2.300 2.564 3,079,767 +0.44(+20.79%)
Jun 05, 2020 1.750 2.125 1.688 2.123 1,899,608 +0.48(+29.13%)
Jun 04, 2020 1.624 1.656 1.538 1.644 401,204 +0.08(+5.37%)
Jun 03, 2020 1.625 1.625 1.538 1.560 255,720 -0.00(-0.16%)
Jun 02, 2020 1.594 1.624 1.525 1.562 282,610 +0.02(+1.21%)
Jun 01, 2020 1.524 1.562 1.508 1.544 200,557 +0.01(+0.65%)
May 29, 2020 1.600 1.600 1.512 1.534 146,448 +0.02(+1.40%)
May 28, 2020 1.556 1.625 1.512 1.512 257,886 -0.05(-3.04%)
May 27, 2020 1.647 1.647 1.512 1.560 290,915 -0.10(-5.81%)
May 26, 2020 1.688 1.688 1.631 1.656 182,512 -0.02(-1.49%)
May 22, 2020 1.675 1.681 1.624 1.681 169,320 +0.02(+1.05%)
May 21, 2020 1.666 1.688 1.625 1.664 141,847 -0.02(-0.97%)
May 20, 2020 1.712 1.712 1.656 1.680 154,049 -0.02(-1.32%)
May 19, 2020 1.750 1.750 1.673 1.702 177,136 -0.02(-1.38%)
May 18, 2020 1.675 1.738 1.639 1.726 295,963 +0.05(+2.91%)
May 15, 2020 1.641 1.688 1.637 1.677 157,056 -0.03(-1.90%)
May 14, 2020 1.689 1.710 1.500 1.710 173,552 +0.04(+2.47%)
May 13, 2020 1.750 1.750 1.625 1.669 259,211 -0.04(-2.41%)
May 12, 2020 1.812 1.812 1.701 1.710 255,342 -0.05(-2.98%)
May 11, 2020 1.761 1.800 1.750 1.762 289,014 +0.00(+0.07%)
May 08, 2020 1.837 1.837 1.751 1.761 309,208 -0.01(-0.77%)
May 07, 2020 1.750 1.788 1.725 1.775 235,930 +0.02(+1.43%)
May 06, 2020 1.854 1.863 1.728 1.750 271,896 -0.11(-6.04%)
May 05, 2020 1.794 1.899 1.762 1.863 598,893 +0.10(+5.60%)
May 04, 2020 1.837 1.837 1.750 1.764 361,821 -0.07(-4.01%)
May 01, 2020 1.970 1.970 1.750 1.837 530,704 -0.11(-5.83%)
Apr 30, 2020 1.950 2.000 1.802 1.951 1,104,117 +0.06(+3.10%)
Apr 29, 2020 1.985 1.985 1.863 1.893 738,308 +0.02(+1.14%)
Apr 28, 2020 1.825 1.971 1.762 1.871 835,282 -0.00(-0.20%)
Apr 27, 2020 2.000 2.000 1.750 1.875 1,145,111 -0.19(-8.98%)
Apr 24, 2020 2.269 3.373 1.999 2.060 7,650,944 +0.44(+26.77%)
Apr 23, 2020 1.750 1.875 1.625 1.625 1,335,280 +0.06(+4.17%)
Apr 22, 2020 1.476 1.594 1.406 1.560 695,604 +0.14(+9.86%)
Apr 21, 2020 1.444 1.461 1.375 1.420 321,920 +0.04(+2.71%)
Apr 20, 2020 1.500 1.531 1.354 1.383 504,446 -0.13(-8.60%)
Apr 17, 2020 1.347 1.844 1.276 1.512 1,854,296 +0.24(+18.51%)
Apr 16, 2020 1.335 1.349 1.271 1.276 185,766 -0.05(-3.68%)
Apr 15, 2020 1.375 1.375 1.269 1.325 161,426 +0.00(+0.00%)
Apr 14, 2020 1.375 1.400 1.300 1.325 240,954 -0.06(-4.59%)
Apr 13, 2020 1.494 1.494 1.337 1.389 209,238 -0.01(-0.80%)
Apr 09, 2020 1.438 1.532 1.375 1.400 417,144 +0.01(+0.63%)
Apr 08, 2020 1.425 1.425 1.319 1.391 220,946 +0.04(+2.96%)
Apr 07, 2020 1.446 1.446 1.350 1.351 160,759 -0.03(-1.91%)
Apr 06, 2020 1.438 1.438 1.312 1.377 223,286 -0.08(-5.41%)
Apr 03, 2020 1.496 1.650 1.425 1.456 516,000 +0.07(+5.43%)
Apr 02, 2020 1.350 1.544 1.350 1.381 339,704 +0.01(+0.45%)
Apr 01, 2020 1.500 1.500 1.250 1.375 254,934 -0.11(-7.49%)
Mar 31, 2020 1.587 1.666 1.389 1.486 604,007 -0.03(-1.90%)
Mar 30, 2020 1.444 1.688 1.430 1.515 1,092,894 +0.20(+15.43%)
Mar 27, 2020 1.232 1.675 1.181 1.312 1,012,944 +0.10(+8.36%)
Mar 26, 2020 1.249 1.249 1.189 1.211 105,990 +0.00(+0.10%)
Mar 25, 2020 1.185 1.266 1.156 1.210 136,254 -0.04(-3.10%)
Mar 24, 2020 1.250 1.250 1.208 1.249 123,346 +0.05(+4.06%)
Mar 23, 2020 1.288 1.288 1.127 1.200 112,906 -0.05(-4.00%)
Mar 20, 2020 1.375 1.375 1.220 1.250 241,416 +0.00(+0.00%)
Mar 19, 2020 1.125 1.250 1.125 1.250 199,244 +0.00(+0.00%)
Mar 18, 2020 1.250 1.250 1.125 1.250 194,096 -0.09(-6.63%)
Mar 17, 2020 1.417 1.438 1.265 1.339 167,015 -0.03(-1.92%)
Mar 16, 2020 1.250 1.489 1.212 1.365 231,175 -0.01(-0.82%)
Mar 13, 2020 1.387 1.500 1.312 1.376 372,312 +0.03(+2.42%)
Mar 12, 2020 1.252 1.399 1.250 1.344 239,529 -0.14(-9.21%)
Mar 11, 2020 1.614 1.614 1.439 1.480 165,798 -0.13(-8.29%)
Mar 10, 2020 1.625 1.800 1.575 1.614 205,121 +0.11(+7.58%)
Mar 09, 2020 1.375 1.500 1.375 1.500 297,615 -0.29(-16.03%)
Mar 06, 2020 1.850 1.916 1.775 1.786 183,040 -0.08(-4.03%)
Mar 05, 2020 1.938 1.938 1.823 1.861 175,318 -0.01(-0.73%)
Mar 04, 2020 2.000 2.000 1.875 1.875 216,386 -0.01(-0.60%)
Mar 03, 2020 1.900 2.050 1.875 1.886 308,986 -0.08(-3.89%)
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.