0.667
price up icon2.62%   0.017
after-market Dopo l'orario di chiusura: .65 -0.017 -2.55%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-05-23 $0.6816 $0.6617 $0.0199 118,804.0 +2.62%
2025-05-22 $0.6766 $0.6238 $0.0528 214,494.0 -3.29%
2025-05-21 $0.6968 $0.64 $0.0568 340,200.0 +5.61%
2025-05-20 $0.6652 $0.6301 $0.0351 107,255.0 +0.89%
2025-05-19 $0.6599 $0.61 $0.0499 109,626.0 +0.13%
2025-05-16 $0.6496 $0.61 $0.0396 133,591.0 +1.61%
2025-05-15 $0.68 $0.6055 $0.0745 257,480.0 -8.16%
2025-05-14 $0.7319 $0.67 $0.0619 150,026.0 -3.74%
2025-05-13 $0.7174 $0.6501 $0.0673 401,043.0 +5.41%
2025-05-12 $0.6653 $0.64 $0.0253 297,077.0 +4.94%
2025-05-09 $0.6595 $0.6213 $0.0382 111,128.0 -1.00%
2025-05-08 $0.6433 $0.60 $0.0433 205,965.0 +6.68%
2025-05-07 $0.6255 $0.585 $0.0405 206,170.0 -0.45%
2025-05-06 $0.6199 $0.5941 $0.0258 175,107.0 -0.36%
2025-05-05 $0.6175 $0.5929 $0.0246 94,499.0 -0.79%
2025-05-02 $0.6264 $0.571 $0.0554 354,054.0 +5.54%
2025-05-01 $0.6553 $0.57 $0.0853 1,010,959.0 +1.40%
2025-04-30 $0.6071 $0.57 $0.0371 152,829.0 -4.20%
2025-04-29 $0.6308 $0.5948 $0.036 124,949.0 -2.30%
2025-04-28 $0.6306 $0.5806 $0.05 107,661.0 -2.90%
2025-04-25 $0.6386 $0.581 $0.0576 120,031.0 +2.82%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-05 $0.7319 $0.57 $0.1619 4,406,282.0 +17.02%
2025-04 $0.7769 $0.5028 $0.2741 4,812,935.0 -25.97%
2025-03 $1.17 $0.72 $0.45 8,093,123.0 -32.46%
2025-02 $1.75 $1.08 $0.67 10,307,009.0 -23.49%
2025-01 $3.20 $1.30 $1.90 55,776,697.0 +15.50%

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

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.49 $1.18 $0.31 4,073,735.0 -2.88%
2024-11 $1.60 $1.26 $0.34 7,485,892.0 +0.72%
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%
oil_gas_ep WDS
$13.94
price up icon 1.23%
oil_gas_ep EXE
$115.96
price up icon 1.37%
oil_gas_ep TPL
$1,272.41
price down icon 0.51%
oil_gas_ep EQT
$55.61
price down icon 0.14%
$135.86
price down icon 0.32%
oil_gas_ep HES
$131.36
price up icon 1.03%
Capitalizzazione:     |  Volume (24 ore):