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 (%)
Mar 31, 2023 2.570 2.670 2.570 2.590 356,480 -0.04(-1.52%)
Mar 30, 2023 2.750 2.750 2.620 2.630 48,642 -0.06(-2.23%)
Mar 29, 2023 2.700 2.740 2.560 2.690 88,691 +0.09(+3.46%)
Mar 28, 2023 2.630 2.750 2.580 2.600 85,648 -0.05(-1.89%)
Mar 27, 2023 2.500 2.710 2.462 2.650 231,479 +0.15(+6.00%)
Mar 24, 2023 2.420 2.520 2.420 2.500 45,376 +0.03(+1.21%)
Mar 23, 2023 2.470 2.570 2.460 2.470 83,570 -0.02(-0.80%)
Mar 22, 2023 2.610 2.670 2.490 2.490 71,543 -0.11(-4.23%)
Mar 21, 2023 2.520 2.670 2.490 2.600 119,619 +0.13(+5.26%)
Mar 20, 2023 2.410 2.540 2.351 2.470 119,175 +0.11(+4.66%)
Mar 17, 2023 2.500 2.500 2.345 2.360 97,745 -0.14(-5.60%)
Mar 16, 2023 2.420 2.520 2.300 2.500 120,979 +0.03(+1.21%)
Mar 15, 2023 2.580 2.589 2.410 2.470 177,837 -0.23(-8.52%)
Mar 14, 2023 2.830 2.920 2.650 2.700 237,589 -0.15(-5.26%)
Mar 13, 2023 2.700 2.911 2.590 2.850 231,326 +0.03(+1.06%)
Mar 10, 2023 3.010 3.049 2.810 2.820 123,505 -0.24(-7.84%)
Mar 09, 2023 3.100 3.100 3.010 3.060 79,723 +0.02(+0.66%)
Mar 08, 2023 3.070 3.165 3.040 3.040 148,030 -0.04(-1.30%)
Mar 07, 2023 3.180 3.200 3.070 3.080 115,551 -0.11(-3.45%)
Mar 06, 2023 3.280 3.280 3.130 3.190 109,082 -0.06(-1.85%)
Mar 03, 2023 3.230 3.300 3.180 3.250 179,354 +0.05(+1.56%)
Mar 02, 2023 3.190 3.270 3.190 3.200 100,615 +0.00(+0.00%)
Mar 01, 2023 3.280 3.378 3.200 3.200 154,167 -0.07(-2.14%)
Feb 28, 2023 3.420 3.428 3.260 3.270 71,397 -0.13(-3.82%)
Feb 27, 2023 3.340 3.450 3.340 3.400 37,596 -0.01(-0.29%)
Feb 24, 2023 3.330 3.410 3.300 3.410 43,677 +0.01(+0.29%)
Feb 23, 2023 3.430 3.455 3.320 3.400 74,346 +0.00(+0.00%)
Feb 22, 2023 3.300 3.440 3.275 3.400 81,567 +0.17(+5.26%)
Feb 21, 2023 3.440 3.470 3.230 3.230 116,104 -0.24(-6.92%)
Feb 17, 2023 3.630 3.650 3.450 3.470 138,826 -0.21(-5.71%)
Feb 16, 2023 3.700 3.760 3.635 3.680 90,453 -0.10(-2.65%)
Feb 15, 2023 3.730 3.790 3.660 3.780 79,469 +0.10(+2.72%)
Feb 14, 2023 3.610 3.742 3.610 3.680 70,036 +0.02(+0.55%)
Feb 13, 2023 3.720 3.820 3.617 3.660 265,080 -0.09(-2.40%)
Feb 10, 2023 3.570 3.800 3.557 3.750 415,114 +0.21(+5.93%)
Feb 09, 2023 3.670 3.690 3.540 3.540 114,550 -0.13(-3.54%)
Feb 08, 2023 3.740 3.830 3.670 3.670 132,895 -0.01(-0.27%)
Feb 07, 2023 3.730 3.850 3.671 3.680 127,910 -0.10(-2.65%)
Feb 06, 2023 3.640 3.780 3.550 3.780 129,832 +0.19(+5.29%)
Feb 03, 2023 3.600 3.730 3.590 3.590 90,948 -0.01(-0.28%)
Feb 02, 2023 3.700 3.700 3.578 3.600 110,118 -0.11(-2.96%)
Feb 01, 2023 3.670 3.740 3.530 3.710 82,430 +0.09(+2.49%)
Jan 31, 2023 3.560 3.680 3.560 3.620 77,912 +0.03(+0.84%)
Jan 30, 2023 3.680 3.760 3.590 3.590 103,348 -0.19(-5.03%)
Jan 27, 2023 3.750 3.830 3.710 3.780 117,200 +0.03(+0.80%)
Jan 26, 2023 3.890 3.950 3.750 3.750 45,596 -0.16(-4.09%)
Jan 25, 2023 3.800 3.990 3.650 3.910 119,393 +0.05(+1.30%)
Jan 24, 2023 3.920 3.970 3.820 3.860 66,892 -0.11(-2.77%)
Jan 23, 2023 3.890 4.026 3.870 3.970 200,800 +0.11(+2.85%)
Jan 20, 2023 3.860 3.920 3.790 3.860 73,733 -0.05(-1.28%)
Jan 19, 2023 3.710 3.940 3.710 3.910 109,049 +0.19(+5.11%)
Jan 18, 2023 3.810 3.850 3.660 3.720 66,657 +0.02(+0.54%)
Jan 17, 2023 3.780 3.850 3.700 3.700 84,531 -0.07(-1.86%)
Jan 13, 2023 3.730 3.860 3.680 3.770 187,384 +0.02(+0.53%)
Jan 12, 2023 3.600 3.910 3.600 3.750 286,151 +0.21(+5.93%)
Jan 11, 2023 3.500 3.590 3.450 3.540 113,633 +0.08(+2.31%)
Jan 10, 2023 3.370 3.470 3.310 3.460 68,434 +0.08(+2.37%)
Jan 09, 2023 3.360 3.550 3.360 3.380 338,997 +0.06(+1.81%)
Jan 06, 2023 3.220 3.346 3.220 3.320 184,801 +0.09(+2.79%)
Jan 05, 2023 3.170 3.350 3.170 3.230 162,980 +0.00(+0.00%)
Jan 04, 2023 3.230 3.240 3.150 3.230 155,240 -0.02(-0.62%)
Jan 03, 2023 3.490 3.490 3.170 3.250 123,685 -0.19(-5.52%)
Dec 30, 2022 3.270 3.480 3.226 3.440 172,092 +0.19(+5.85%)
Dec 29, 2022 3.190 3.350 3.150 3.250 239,480 -0.03(-0.91%)
Dec 28, 2022 3.490 3.495 3.170 3.280 371,652 -0.23(-6.55%)
Dec 27, 2022 3.630 3.641 3.510 3.510 127,538 -0.08(-2.23%)
Dec 23, 2022 3.660 3.696 3.570 3.590 159,569 +0.00(+0.00%)
Dec 22, 2022 3.680 3.680 3.520 3.590 178,451 -0.08(-2.18%)
Dec 21, 2022 3.790 3.790 3.630 3.670 206,527 +0.01(+0.27%)
Dec 20, 2022 3.550 3.780 3.550 3.660 259,883 +0.09(+2.52%)
Dec 19, 2022 3.870 3.900 3.550 3.570 330,940 -0.34(-8.70%)
Dec 16, 2022 3.860 3.950 3.815 3.910 129,886 +0.02(+0.51%)
Dec 15, 2022 3.880 3.970 3.778 3.890 118,096 +0.08(+2.10%)
Dec 14, 2022 3.760 3.930 3.730 3.810 206,244 +0.03(+0.79%)
Dec 13, 2022 3.800 3.935 3.720 3.780 337,535 -0.02(-0.53%)
Dec 12, 2022 3.750 3.870 3.725 3.800 141,490 +0.05(+1.33%)
Dec 09, 2022 3.780 3.830 3.740 3.750 92,038 +0.00(+0.00%)
Dec 08, 2022 3.850 3.880 3.750 3.750 116,943 -0.10(-2.60%)
Dec 07, 2022 3.830 3.850 3.720 3.850 86,196 +0.10(+2.67%)
Dec 06, 2022 3.880 3.880 3.740 3.750 146,064 -0.09(-2.34%)
Dec 05, 2022 4.020 4.031 3.800 3.840 192,001 -0.16(-4.00%)
Dec 02, 2022 3.990 4.060 3.900 4.000 235,284 +0.02(+0.50%)
Dec 01, 2022 4.090 4.090 3.920 3.980 260,372 -0.02(-0.50%)
Nov 30, 2022 3.930 4.070 3.910 4.000 355,979 +0.01(+0.25%)
Nov 29, 2022 3.880 4.240 3.880 3.990 943,188 +0.09(+2.31%)
Nov 28, 2022 3.800 4.020 3.777 3.900 363,221 -0.02(-0.51%)
Nov 25, 2022 4.050 4.070 3.880 3.920 107,672 -0.05(-1.26%)
Nov 23, 2022 3.880 4.070 3.880 3.970 103,683 -0.03(-0.75%)
Nov 22, 2022 4.010 4.070 3.960 4.000 447,345 +0.00(+0.00%)
Nov 21, 2022 3.970 4.000 3.730 4.000 575,538 -0.15(-3.61%)
Nov 18, 2022 4.100 4.150 3.930 4.150 159,912 -0.01(-0.24%)
Nov 17, 2022 4.110 4.224 4.040 4.160 209,265 -0.03(-0.72%)
Nov 16, 2022 4.520 4.536 4.160 4.190 300,623 -0.41(-8.91%)
Nov 15, 2022 4.340 4.680 4.220 4.600 1,041,239 +0.20(+4.55%)
Nov 14, 2022 4.440 4.598 4.210 4.400 403,188 -0.08(-1.79%)
Nov 11, 2022 4.300 4.500 4.210 4.480 694,676 +0.23(+5.41%)
Nov 10, 2022 3.660 4.640 3.550 4.250 3,077,874 +0.69(+19.38%)
Nov 09, 2022 3.620 3.700 3.560 3.560 390,858 -0.17(-4.56%)
Nov 08, 2022 3.910 3.940 3.660 3.730 523,757 -0.17(-4.36%)
Nov 07, 2022 3.800 4.130 3.800 3.900 1,010,061 +0.10(+2.63%)
Nov 04, 2022 3.850 3.930 3.630 3.800 791,303 +0.08(+2.15%)
Nov 03, 2022 3.740 3.851 3.660 3.720 375,676 +0.01(+0.27%)
Nov 02, 2022 3.850 3.940 3.690 3.710 773,798 -0.14(-3.64%)
Nov 01, 2022 3.830 3.960 3.800 3.850 777,009 +0.04(+1.05%)
Oct 31, 2022 3.550 3.820 3.550 3.810 755,471 +0.22(+6.13%)
Oct 28, 2022 3.770 3.850 3.530 3.590 741,824 -0.21(-5.53%)
Oct 27, 2022 3.890 4.040 3.750 3.800 1,278,885 -0.05(-1.30%)
Oct 26, 2022 4.060 4.190 3.850 3.850 1,355,397 -0.11(-2.78%)
Oct 25, 2022 3.960 4.080 3.900 3.960 664,732 -0.03(-0.75%)
Oct 24, 2022 4.000 4.080 3.900 3.990 260,545 -0.04(-0.99%)
Oct 21, 2022 3.860 4.060 3.850 4.030 333,493 +0.15(+3.87%)
Oct 20, 2022 4.030 4.185 3.821 3.880 671,267 -0.07(-1.77%)
Oct 19, 2022 3.740 4.105 3.710 3.950 1,105,064 +0.21(+5.61%)
Oct 18, 2022 3.810 3.903 3.680 3.740 279,921 -0.07(-1.84%)
Oct 17, 2022 3.750 3.890 3.620 3.810 370,173 +0.20(+5.54%)
Oct 14, 2022 3.840 3.850 3.580 3.610 247,759 -0.20(-5.25%)
Oct 13, 2022 3.500 3.859 3.430 3.810 796,883 +0.27(+7.63%)
Oct 12, 2022 3.650 3.680 3.520 3.540 512,773 -0.12(-3.28%)
Oct 11, 2022 3.780 3.900 3.600 3.660 685,550 -0.31(-7.81%)
Oct 10, 2022 4.190 4.280 3.850 3.970 908,101 -0.31(-7.24%)
Oct 07, 2022 4.100 4.535 4.100 4.280 2,677,095 +0.08(+1.90%)
Oct 06, 2022 4.250 4.370 4.050 4.200 1,193,133 -0.03(-0.71%)
Oct 05, 2022 4.380 4.730 4.000 4.230 6,704,975 +0.23(+5.75%)
Oct 04, 2022 3.920 4.030 3.830 4.000 1,231,462 +0.20(+5.26%)
Oct 03, 2022 3.750 3.930 3.600 3.800 1,125,712 +0.34(+9.83%)
Sep 30, 2022 3.730 3.730 3.450 3.460 674,124 -0.20(-5.46%)
Sep 29, 2022 3.580 3.710 3.330 3.660 3,058,614 +0.10(+2.81%)
Sep 28, 2022 3.290 3.630 3.260 3.560 814,576 +0.35(+10.90%)
Sep 27, 2022 3.140 3.340 3.120 3.210 546,673 +0.11(+3.55%)
Sep 26, 2022 3.170 3.230 3.080 3.100 320,406 -0.07(-2.21%)
Sep 23, 2022 3.700 3.700 3.150 3.170 767,442 -0.58(-15.47%)
Sep 22, 2022 3.950 4.050 3.680 3.750 659,953 -0.15(-3.85%)
Sep 21, 2022 3.980 4.130 3.880 3.900 490,033 -0.01(-0.26%)
Sep 20, 2022 3.970 4.040 3.860 3.910 374,253 -0.11(-2.74%)
Sep 19, 2022 3.950 4.112 3.870 4.020 544,371 -0.04(-0.99%)
Sep 16, 2022 4.100 4.190 3.920 4.060 583,195 -0.08(-1.93%)
Sep 15, 2022 4.280 4.320 4.090 4.140 530,942 -0.21(-4.83%)
Sep 14, 2022 4.210 4.540 4.210 4.350 1,688,339 +0.20(+4.82%)
Sep 13, 2022 4.400 4.550 4.080 4.150 866,444 -0.33(-7.37%)
Sep 12, 2022 4.560 4.700 4.461 4.480 849,366 +0.00(+0.00%)
Sep 09, 2022 4.380 4.550 4.220 4.480 774,550 +0.26(+6.16%)
Sep 08, 2022 4.240 4.380 4.160 4.220 602,999 -0.04(-0.94%)
Sep 07, 2022 4.210 4.410 4.110 4.260 887,458 -0.09(-2.07%)
Sep 06, 2022 4.730 4.730 4.310 4.350 866,382 -0.31(-6.65%)
Sep 02, 2022 4.280 4.824 4.100 4.660 1,501,008 +0.59(+14.50%)
Sep 01, 2022 4.230 4.250 3.980 4.070 569,463 -0.28(-6.44%)
Aug 31, 2022 4.070 4.500 4.070 4.350 595,978 +0.12(+2.84%)
Aug 30, 2022 4.700 4.710 4.090 4.230 1,707,963 -0.73(-14.72%)
Aug 29, 2022 4.930 5.220 4.900 4.960 3,579,684 +0.04(+0.81%)
Aug 26, 2022 4.480 4.990 4.400 4.920 2,093,535 +0.40(+8.85%)
Aug 25, 2022 4.830 5.130 4.410 4.520 2,573,899 -0.26(-5.44%)
Aug 24, 2022 5.010 5.310 4.480 4.780 7,091,988 -0.22(-4.40%)
Aug 23, 2022 4.570 5.500 4.554 5.000 21,669,806 +0.61(+13.90%)
Aug 22, 2022 3.900 4.399 3.830 4.390 4,041,688 +0.53(+13.73%)
Aug 19, 2022 3.990 4.150 3.730 3.860 3,435,395 -0.33(-7.88%)
Aug 18, 2022 3.780 4.600 3.759 4.190 12,242,274 +0.49(+13.24%)
Aug 17, 2022 3.620 3.900 3.600 3.700 1,193,557 +0.09(+2.49%)
Aug 16, 2022 3.730 3.800 3.600 3.610 489,660 -0.12(-3.22%)
Aug 15, 2022 3.640 3.810 3.520 3.730 336,138 -0.08(-2.10%)
Aug 12, 2022 3.890 3.950 3.740 3.810 268,225 -0.06(-1.55%)
Aug 11, 2022 3.890 4.050 3.800 3.870 1,344,274 +0.05(+1.31%)
Aug 10, 2022 3.810 3.840 3.593 3.820 679,245 +0.12(+3.24%)
Aug 09, 2022 3.810 3.950 3.686 3.700 504,819 -0.07(-1.86%)
Aug 08, 2022 3.730 3.850 3.660 3.770 359,921 +0.04(+1.07%)
Aug 05, 2022 3.530 3.880 3.500 3.730 706,891 +0.16(+4.48%)
Aug 04, 2022 3.750 3.780 3.550 3.570 808,939 -0.26(-6.79%)
Aug 03, 2022 4.090 4.100 3.780 3.830 1,158,564 -0.23(-5.67%)
Aug 02, 2022 4.280 4.290 3.970 4.060 1,555,106 -0.14(-3.33%)
Aug 01, 2022 4.250 4.370 4.160 4.200 531,133 -0.21(-4.76%)
Jul 29, 2022 4.290 4.790 4.220 4.410 2,531,106 +0.29(+7.04%)
Jul 28, 2022 4.310 4.420 4.080 4.120 588,148 -0.11(-2.60%)
Jul 27, 2022 4.240 4.347 4.030 4.230 1,190,246 +0.11(+2.67%)
Jul 26, 2022 4.300 4.640 4.060 4.120 1,741,786 -0.04(-0.96%)
Jul 25, 2022 3.900 4.396 3.880 4.160 1,053,135 +0.25(+6.39%)
Jul 22, 2022 4.130 4.175 3.880 3.910 416,233 -0.27(-6.46%)
Jul 21, 2022 4.210 4.290 4.002 4.180 615,741 -0.08(-1.88%)
Jul 20, 2022 4.400 4.560 4.240 4.260 790,292 -0.28(-6.17%)
Jul 19, 2022 3.950 4.790 3.860 4.540 3,477,392 +0.64(+16.41%)
Jul 18, 2022 4.000 4.140 3.900 3.900 1,540,891 -0.01(-0.26%)
Jul 15, 2022 3.770 4.030 3.695 3.910 835,421 +0.20(+5.39%)
Jul 14, 2022 3.690 3.800 3.660 3.710 519,654 -0.10(-2.62%)
Jul 13, 2022 3.870 4.070 3.810 3.810 887,679 -0.08(-2.06%)
Jul 12, 2022 3.850 4.010 3.730 3.890 1,151,707 -0.05(-1.27%)
Jul 11, 2022 3.960 4.040 3.860 3.940 953,725 -0.20(-4.83%)
Jul 08, 2022 4.030 4.230 3.880 4.140 1,572,474 +0.07(+1.72%)
Jul 07, 2022 4.120 4.340 3.990 4.070 2,754,770 +0.14(+3.56%)
Jul 06, 2022 3.960 4.070 3.800 3.930 1,334,525 -0.03(-0.76%)
Jul 05, 2022 4.530 4.530 3.910 3.960 1,949,573 -0.60(-13.16%)
Jul 01, 2022 4.820 4.870 4.450 4.560 1,482,824 -0.03(-0.65%)
Jun 30, 2022 4.730 4.950 4.457 4.590 2,049,763 -0.31(-6.33%)
Jun 29, 2022 5.100 5.220 4.800 4.900 3,402,868 -0.06(-1.21%)
Jun 28, 2022 5.400 5.450 4.800 4.960 4,820,143 -0.22(-4.25%)
Jun 27, 2022 5.110 5.640 5.070 5.180 4,751,962 -0.21(-3.90%)
Jun 24, 2022 5.050 5.430 4.810 5.390 5,137,364 +0.60(+12.53%)
Jun 23, 2022 5.100 5.610 4.770 4.790 2,489,700 -0.25(-4.96%)
Jun 22, 2022 4.690 5.390 4.600 5.040 7,408,056 -0.18(-3.45%)
Jun 21, 2022 5.590 5.630 5.130 5.220 4,316,371 -0.26(-4.74%)
Jun 17, 2022 5.570 5.640 5.050 5.480 3,991,033 -0.32(-5.52%)
Jun 16, 2022 5.570 6.000 5.130 5.800 9,257,548 +0.00(+0.00%)
Jun 15, 2022 6.150 6.490 5.520 5.800 6,997,055 -0.34(-5.54%)
Jun 14, 2022 7.190 8.150 6.010 6.140 39,201,016 -0.16(-2.54%)
Jun 13, 2022 6.670 7.340 6.100 6.300 15,635,538 -0.80(-11.27%)
Jun 10, 2022 7.070 7.590 6.240 7.100 13,359,313 +0.11(+1.57%)
Jun 09, 2022 7.250 8.055 6.680 6.990 19,276,560 -0.55(-7.29%)
Jun 08, 2022 6.900 8.600 6.010 7.540 44,191,160 +0.48(+6.80%)
Jun 07, 2022 4.800 7.330 4.770 7.060 67,846,624 +2.18(+44.67%)
Jun 06, 2022 5.440 5.560 4.870 4.880 9,078,763 -0.77(-13.63%)
Jun 03, 2022 4.360 5.690 4.330 5.650 23,343,630 +1.22(+27.54%)
Jun 02, 2022 4.140 4.550 4.120 4.430 7,979,503 +0.14(+3.26%)
Jun 01, 2022 4.540 4.790 3.950 4.290 9,137,905 -0.50(-10.44%)
May 31, 2022 5.000 6.150 4.700 4.790 74,097,352 +1.03(+27.39%)
May 27, 2022 3.180 3.900 3.160 3.760 6,923,900 +0.52(+16.05%)
May 26, 2022 2.970 3.320 2.970 3.240 3,915,245 +0.29(+9.83%)
May 25, 2022 2.920 3.094 2.910 2.950 828,025 -0.04(-1.34%)
May 24, 2022 3.170 3.205 2.930 2.990 1,623,286 -0.23(-7.14%)
May 23, 2022 3.420 3.461 3.220 3.220 1,280,647 -0.23(-6.67%)
May 20, 2022 3.390 3.650 3.180 3.450 1,792,812 +0.04(+1.17%)
May 19, 2022 3.200 3.630 3.140 3.410 2,520,217 +0.06(+1.79%)
May 18, 2022 3.400 3.490 3.111 3.350 1,779,524 -0.04(-1.18%)
May 17, 2022 3.490 3.720 3.220 3.390 4,374,880 -0.10(-2.87%)
May 16, 2022 3.020 3.790 2.990 3.490 9,409,412 +0.43(+14.05%)
May 13, 2022 2.850 3.140 2.850 3.060 1,965,720 +0.23(+8.13%)
May 12, 2022 2.770 3.030 2.720 2.830 1,781,785 -0.14(-4.71%)
May 11, 2022 3.000 3.320 2.910 2.970 3,358,102 +0.05(+1.71%)
May 10, 2022 3.430 3.559 2.900 2.920 1,685,039 -0.45(-13.35%)
May 09, 2022 3.790 3.880 3.310 3.370 1,850,697 -0.71(-17.40%)
May 06, 2022 3.920 4.220 3.760 4.080 3,267,637 +0.15(+3.82%)
May 05, 2022 4.530 4.610 3.750 3.930 10,424,445 -0.18(-4.38%)
May 04, 2022 4.150 4.250 3.920 4.110 4,856,925 +0.36(+9.60%)
May 03, 2022 3.650 4.020 3.610 3.750 1,457,246 -0.03(-0.79%)
May 02, 2022 3.470 3.830 3.420 3.780 1,453,344 +0.22(+6.18%)
Apr 29, 2022 3.830 4.150 3.540 3.560 3,746,476 -0.20(-5.32%)
Apr 28, 2022 3.440 4.030 3.321 3.760 4,605,188 +0.33(+9.62%)
Apr 27, 2022 3.450 3.590 3.300 3.430 1,723,540 +0.01(+0.29%)
Apr 26, 2022 3.590 4.050 3.420 3.420 3,589,264 -0.15(-4.20%)
Apr 25, 2022 3.400 3.600 3.250 3.570 1,457,106 -0.18(-4.80%)
Apr 22, 2022 4.010 4.247 3.720 3.750 1,692,006 -0.58(-13.39%)
Apr 21, 2022 4.430 4.850 3.990 4.330 4,547,993 -0.06(-1.37%)
Apr 20, 2022 4.440 4.750 4.200 4.390 4,323,641 -0.11(-2.44%)
Apr 19, 2022 4.310 4.780 4.160 4.500 4,087,869 -0.50(-10.00%)
Apr 18, 2022 4.780 5.780 4.350 5.000 24,837,668 +0.14(+2.88%)
Apr 14, 2022 3.380 5.050 3.220 4.860 19,235,978 +1.35(+38.46%)
Apr 13, 2022 3.330 3.590 3.210 3.510 1,621,325 +0.11(+3.24%)
Apr 12, 2022 3.380 3.830 3.310 3.400 3,250,755 +0.18(+5.59%)
Apr 11, 2022 3.520 3.551 3.195 3.220 928,426 -0.54(-14.36%)
Apr 08, 2022 3.720 3.876 3.610 3.760 1,173,238 -0.07(-1.83%)
Apr 07, 2022 3.890 3.980 3.670 3.830 1,006,046 -0.28(-6.81%)
Apr 06, 2022 4.010 4.150 3.700 4.110 1,366,251 +0.09(+2.24%)
Apr 05, 2022 4.090 4.253 3.850 4.020 1,197,051 -0.26(-6.07%)
Apr 04, 2022 4.000 4.510 3.950 4.280 1,887,050 +0.28(+7.00%)
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.