1.32
price up icon0.00%   0.00
after-market Dopo l'orario di chiusura: 1.30 -0.02 -1.52%
loading

Storico Dei Prezzi Delle Azioni Di Houston American Energy Corp (HUSA)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $1.33 $1.30 $0.03 235,520.0 +0.00%
2024-11-04 $1.34 $1.29 $0.05 523,982.0 +1.54%
2024-11-01 $1.37 $1.28 $0.085 572,648.0 -5.80%
2024-10-31 $1.39 $1.28 $0.1101 1,350,969.0 +9.52%
2024-10-30 $1.35 $1.25 $0.10 558,589.0 +0.80%
2024-10-29 $1.35 $1.25 $0.10 457,430.0 -6.72%
2024-10-28 $1.45 $1.33 $0.1149 1,259,369.0 -16.25%
2024-10-25 $1.60 $1.43 $0.175 621,502.0 +11.11%
2024-10-24 $1.44 $1.34 $0.10 227,137.0 +4.35%
2024-10-23 $1.46 $1.36 $0.096 274,053.0 -4.83%
2024-10-22 $1.50 $1.42 $0.08 317,079.0 -2.03%
2024-10-21 $1.48 $1.37 $0.11 478,299.0 +10.45%
2024-10-18 $1.36 $1.28 $0.079 222,286.0 +3.88%
2024-10-17 $1.32 $1.27 $0.05 286,519.0 -2.27%
2024-10-16 $1.36 $1.30 $0.055 330,445.0 -0.75%
2024-10-15 $1.33 $1.25 $0.08 547,498.0 -2.21%
2024-10-14 $1.44 $1.36 $0.0789 396,388.0 -5.56%
2024-10-11 $1.51 $1.39 $0.12 1,168,188.0 -4.64%
2024-10-10 $1.59 $1.42 $0.1735 1,606,870.0 +7.09%
2024-10-09 $1.44 $1.30 $0.1357 1,287,515.0 -4.08%
2024-10-08 $1.60 $1.44 $0.16 1,848,312.0 -13.02%

Houston American Energy Corp Stock (HUSA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Houston American Energy Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HUSA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Houston American Energy Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Houston American Energy Corp Storia dei prezzi delle azioni (HUSA) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $1.37 $1.28 $0.085 1,567,670.0 -4.35%
2024-10 $1.83 $1.05 $0.78 45,390,284.0 +25.45%
2024-09 $1.12 $0.9606 $0.1594 2,894,091.0 -1.79%
2024-08 $1.64 $1.04 $0.60 28,530,950.0 -18.25%
2024-07 $1.37 $1.14 $0.23 3,049,017.0 +6.20%
2024-06 $1.34 $1.18 $0.16 3,331,388.0 -3.01%
2024-05 $1.63 $1.30 $0.33 4,787,855.0 -17.39%
2024-04 $2.57 $1.31 $1.26 37,880,980.0 +21.05%
2024-03 $1.45 $1.27 $0.18 1,391,592.0 +0.76%
2024-02 $1.58 $1.27 $0.3083 1,416,836.0 -14.84%
2024-01 $1.85 $1.53 $0.32 2,295,027.0 -13.41%

Houston American Energy Corp Storia dei prezzi delle azioni (HUSA) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $1.90 $1.60 $0.2999 2,888,622.0 +2.29%
2023-11 $2.04 $1.68 $0.36 3,206,792.0 -8.85%
2023-10 $2.81 $1.67 $1.14 13,282,423.0 -1.54%
2023-09 $2.50 $1.90 $0.60 3,000,856.0 +1.04%
2023-08 $2.53 $1.73 $0.7999 2,142,315.0 -18.22%
2023-07 $2.52 $2.01 $0.51 2,593,192.0 +10.80%
2023-06 $2.62 $2.02 $0.5995 1,869,453.0 -4.91%
2023-05 $2.49 $2.07 $0.42 1,877,911.0 -0.44%
2023-04 $3.12 $2.11 $1.01 6,656,432.0 -13.13%
2023-03 $3.38 $2.30 $1.08 3,115,621.0 -20.80%
2023-02 $3.85 $3.23 $0.62 2,276,498.0 -9.67%
2023-01 $4.03 $3.15 $0.8762 2,690,112.0 +5.23%

Houston American Energy Corp Storia dei prezzi delle azioni (HUSA) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $4.09 $3.15 $0.94 4,120,566.0 -14.00%
2022-11 $4.68 $3.55 $1.13 13,450,613.0 +4.99%
2022-10 $4.73 $3.43 $1.30 23,921,171.0 +10.12%
2022-09 $4.82 $3.08 $1.74 18,053,931.0 -20.46%
2022-08 $5.50 $3.50 $2.00 69,080,180.0 -1.36%
2022-07 $4.79 $3.66 $1.13 26,569,830.0 -3.92%
2022-06 $8.60 $3.95 $4.65 302,639,559.0 -4.18%
2022-05 $6.15 $2.72 $3.43 140,763,932.0 +34.55%
2022-04 $5.78 $3.19 $2.59 87,747,192.0 -19.82%
2022-03 $16.61 $1.37 $15.24 469,627,590.0 +214.89%
2022-02 $1.71 $1.07 $0.64 21,472,187.0 +6.82%
2022-01 $1.90 $1.30 $0.60 7,067,788.0 -7.69%
oil_gas_ep EXE
$86.67
price up icon 0.97%
oil_gas_ep DVN
$39.34
price up icon 0.49%
oil_gas_ep TPL
$1,243.15
price up icon 2.95%
oil_gas_ep WDS
$15.85
price up icon 0.51%
oil_gas_ep CNQ
$34.41
price up icon 0.47%
oil_gas_ep HES
$139.35
price up icon 0.45%
Capitalizzazione:     |  Volume (24 ore):