loading

Houston American Energy Corp 주식 (HUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-04-24 $0.614 $0.5692 $0.0448 277,695.0 +9.32%
2025-04-23 $0.579 $0.5484 $0.0306 146,026.0 +2.65%
2025-04-22 $0.5497 $0.5247 $0.025 179,553.0 +0.30%
2025-04-21 $0.5838 $0.53 $0.0538 206,405.0 -5.41%
2025-04-17 $0.5876 $0.55 $0.0376 250,597.0 +3.94%
2025-04-16 $0.5645 $0.531 $0.0335 135,190.0 -2.39%
2025-04-15 $0.569 $0.5329 $0.0361 97,806.0 +0.32%
2025-04-14 $0.5959 $0.5401 $0.0558 170,994.0 -2.60%
2025-04-11 $0.5799 $0.5205 $0.0594 378,855.0 +7.24%
2025-04-10 $0.5797 $0.52 $0.0597 224,445.0 -2.00%
2025-04-09 $0.645 $0.5028 $0.1422 367,379.0 +1.95%
2025-04-08 $0.66 $0.52 $0.14 397,443.0 -11.54%
2025-04-07 $0.6899 $0.58 $0.1099 257,306.0 -0.85%
2025-04-04 $0.6893 $0.6013 $0.088 341,357.0 -7.53%

Houston American Energy Corp 주식 (HUSA) 연도별 가격 이력

이 심층 분석에서는 Houston American Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Houston American Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Houston American Energy Corp 주식 (HUSA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $0.6553 $0.57 $0.0853 1,719,067.0 +7.02%
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 주식 (HUSA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (HUSA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 EQT
$51.85
price up icon 2.96%
oil_gas_ep WDS
$13.29
price up icon 3.18%
oil_gas_ep EXE
$105.88
price up icon 2.37%
oil_gas_ep TPL
$1,346.39
price up icon 3.08%
oil_gas_ep CNQ
$29.01
price up icon 0.31%
oil_gas_ep OXY
$40.61
price up icon 0.42%
자본화:     |  볼륨(24시간):