Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Houston American Energy Corp (NY: HUSA )

1.520 -0.090 (-5.59%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.625	2.688	2.501	2.625	1,024	+0.00(+0.00%)
Jan 29, 2015	2.625	2.750	2.501	2.625	2,727	-0.12(-4.55%)
Jan 28, 2015	2.875	3.000	2.501	2.750	13,413	-0.12(-4.35%)
Jan 27, 2015	2.750	2.875	2.562	2.875	5,489	+0.25(+9.52%)
Jan 26, 2015	2.500	2.864	2.500	2.625	3,742	+0.08(+3.35%)
Jan 23, 2015	2.900	2.900	2.401	2.540	7,197	-0.36(-12.41%)
Jan 22, 2015	3.000	3.124	2.875	2.900	9,317	-0.10(-3.33%)
Jan 21, 2015	2.625	3.062	2.625	3.000	13,880	+0.35(+13.42%)
Jan 20, 2015	2.875	2.875	2.375	2.645	20,733	+0.27(+11.37%)
Jan 16, 2015	2.125	2.413	2.125	2.375	10,398	+0.25(+11.70%)
Jan 15, 2015	2.125	2.249	2.126	2.126	1,144	-0.06(-2.80%)
Jan 14, 2015	2.126	2.249	2.126	2.188	2,696	+0.00(+0.00%)
Jan 13, 2015	2.250	2.250	2.125	2.188	3,674	-0.06(-2.78%)
Jan 12, 2015	2.250	2.375	2.163	2.250	4,975	+0.00(+0.00%)
Jan 09, 2015	2.250	2.374	2.126	2.250	11,183	+0.00(+0.00%)
Jan 08, 2015	2.249	2.374	2.125	2.250	5,773	+0.12(+5.88%)
Jan 07, 2015	2.500	2.500	2.019	2.125	5,831	-0.11(-4.97%)
Jan 06, 2015	2.124	2.236	2.000	2.236	6,283	+0.21(+10.43%)
Jan 05, 2015	2.000	2.236	2.000	2.025	2,501	+0.02(+1.25%)
Jan 02, 2015	2.125	2.250	2.000	2.000	2,077	-0.01(-0.31%)
Dec 31, 2014	2.125	2.006	2.006	2.006	17,488	-0.12(-5.59%)
Dec 30, 2014	2.125	2.370	2.062	2.125	11,364	-0.06(-2.80%)
Dec 29, 2014	2.188	2.312	2.087	2.186	24,529	-0.06(-2.83%)
Dec 26, 2014	2.250	2.374	2.125	2.250	6,368	+0.12(+5.88%)
Dec 24, 2014	2.125	2.125	2.125	2.125	3,528	+0.00(+0.00%)
Dec 23, 2014	2.500	2.500	2.125	2.125	6,795	-0.25(-10.53%)
Dec 22, 2014	1.887	2.375	1.887	2.375	7,760	+0.50(+26.67%)
Dec 19, 2014	1.876	2.788	1.875	1.875	56,520	-0.12(-6.19%)
Dec 18, 2014	2.250	2.250	1.907	1.999	24,697	-0.14(-6.76%)
Dec 17, 2014	2.219	2.237	1.875	2.144	25,762	+0.14(+7.12%)
Dec 16, 2014	1.625	2.237	1.625	2.001	13,750	+0.40(+24.88%)
Dec 15, 2014	1.875	1.875	1.514	1.603	30,305	-0.27(-14.53%)
Dec 12, 2014	2.000	2.000	1.875	1.875	13,310	-0.12(-6.25%)
Dec 11, 2014	2.125	2.237	2.000	2.000	10,562	-0.08(-3.61%)
Dec 10, 2014	2.188	2.237	2.075	2.075	8,205	-0.05(-2.35%)
Dec 09, 2014	2.203	2.250	2.125	2.125	17,455	-0.06(-2.86%)
Dec 08, 2014	2.312	2.374	2.188	2.188	17,330	-0.19(-7.85%)
Dec 05, 2014	2.500	2.625	2.375	2.374	23,919	-0.23(-8.92%)
Dec 04, 2014	2.524	2.669	2.500	2.606	8,709	+0.04(+1.71%)
Dec 03, 2014	2.501	2.749	2.501	2.562	6,425	+0.04(+1.49%)
Dec 02, 2014	2.750	2.750	2.525	2.525	5,674	-0.10(-3.81%)
Dec 01, 2014	2.625	2.688	2.500	2.625	8,949	-0.09(-3.23%)
Nov 28, 2014	2.562	2.750	2.562	2.712	1,839	+0.07(+2.84%)
Nov 26, 2014	2.625	2.638	2.638	2.638	4,064	-0.02(-0.71%)
Nov 25, 2014	2.688	2.811	2.647	2.656	3,259	-0.22(-7.61%)
Nov 24, 2014	2.875	2.998	2.645	2.875	2,987	+0.14(+5.02%)
Nov 21, 2014	2.875	2.875	2.737	2.737	6,658	+0.11(+4.29%)
Nov 20, 2014	2.750	2.794	2.625	2.625	5,740	-0.11(-4.07%)
Nov 19, 2014	2.788	2.812	2.562	2.736	23,998	-0.06(-2.19%)
Nov 18, 2014	2.750	2.797	2.688	2.797	3,453	+0.10(+3.61%)
Nov 17, 2014	2.875	2.986	2.625	2.700	3,461	-0.04(-1.32%)
Nov 14, 2014	2.751	3.000	2.500	2.736	24,523	-0.01(-0.50%)
Nov 13, 2014	2.994	2.994	2.645	2.750	26,930	-0.14(-4.76%)
Nov 12, 2014	2.812	2.975	2.763	2.888	6,348	+0.09(+3.26%)
Nov 11, 2014	2.875	2.994	2.781	2.796	5,887	-0.08(-2.74%)
Nov 10, 2014	2.889	3.125	2.750	2.875	7,801	-0.08(-2.87%)
Nov 07, 2014	2.881	2.960	2.752	2.960	1,890	-0.04(-1.33%)
Nov 06, 2014	2.875	3.125	2.875	3.000	4,576	+0.12(+4.35%)
Nov 05, 2014	3.112	3.112	2.875	2.875	5,378	+0.00(+0.00%)
Nov 04, 2014	3.250	3.250	2.812	2.875	14,207	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Houston American Energy Corp (NY: HUSA )

Historical Prices