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 )

1.860 +0.040 (+2.20%)

Streaming Delayed Price Updated: 10:16 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.625	2.638	2.519	2.625	8,231	+0.00(+0.00%)
Feb 27, 2019	2.705	2.706	2.562	2.625	13,173	+0.05(+1.94%)
Feb 26, 2019	2.627	2.627	2.564	2.575	8,342	+0.01(+0.54%)
Feb 25, 2019	2.638	2.691	2.513	2.561	26,127	-0.06(-2.43%)
Feb 22, 2019	2.625	2.688	2.513	2.625	25,376	+0.00(+0.10%)
Feb 21, 2019	2.587	2.686	2.587	2.623	12,464	+0.25(+10.42%)
Feb 20, 2019	2.500	2.750	2.375	2.375	46,642	-0.17(-6.68%)
Feb 19, 2019	2.625	2.625	2.513	2.545	16,267	-0.08(-3.05%)
Feb 15, 2019	2.625	2.625	2.500	2.625	20,072	+0.15(+5.90%)
Feb 14, 2019	2.525	2.525	2.479	2.479	9,090	-0.02(-0.85%)
Feb 13, 2019	2.494	2.538	2.441	2.500	15,331	+0.00(+0.05%)
Feb 12, 2019	2.625	2.625	2.439	2.499	15,836	-0.00(-0.05%)
Feb 11, 2019	2.479	2.562	2.479	2.500	8,658	+0.00(+0.00%)
Feb 08, 2019	2.625	2.625	2.500	2.500	7,016	-0.05(-2.01%)
Feb 07, 2019	2.625	2.625	2.550	2.551	9,417	-0.04(-1.40%)
Feb 06, 2019	2.562	2.626	2.507	2.587	15,537	+0.06(+2.53%)
Feb 05, 2019	2.599	2.611	2.499	2.524	9,785	-0.23(-8.23%)
Feb 04, 2019	2.500	2.750	2.438	2.750	10,652	+0.25(+10.00%)
Feb 01, 2019	2.462	2.550	2.438	2.500	11,024	-0.02(-0.89%)
Jan 31, 2019	2.562	2.562	2.436	2.522	20,326	+0.02(+0.90%)
Jan 30, 2019	2.625	2.625	2.500	2.500	18,634	-0.04(-1.72%)
Jan 29, 2019	2.562	2.562	2.500	2.544	9,470	+0.02(+0.94%)
Jan 28, 2019	2.639	2.639	2.471	2.520	15,712	-0.10(-4.00%)
Jan 25, 2019	2.625	2.625	2.500	2.625	9,600	+0.01(+0.53%)
Jan 24, 2019	2.625	2.625	2.500	2.611	11,290	+0.06(+2.40%)
Jan 23, 2019	2.500	2.606	2.470	2.550	22,801	-0.06(-2.16%)
Jan 22, 2019	2.625	2.625	2.469	2.606	21,365	-0.02(-0.71%)
Jan 18, 2019	2.500	3.000	2.375	2.625	142,288	+0.25(+10.53%)
Jan 17, 2019	2.490	2.550	2.375	2.375	6,893	-0.16(-6.17%)
Jan 16, 2019	2.513	2.562	2.439	2.531	9,121	-0.09(-3.57%)
Jan 15, 2019	2.636	2.636	2.425	2.625	10,694	+0.06(+2.54%)
Jan 14, 2019	2.664	2.664	2.438	2.560	17,452	+0.02(+0.89%)
Jan 11, 2019	2.562	2.625	2.500	2.538	9,520	+0.06(+2.22%)
Jan 10, 2019	2.561	2.625	2.438	2.482	19,823	-0.14(-5.43%)
Jan 09, 2019	2.625	2.750	2.500	2.625	87,868	+0.00(+0.05%)
Jan 08, 2019	2.626	2.626	2.375	2.624	13,417	-0.00(-0.05%)
Jan 07, 2019	2.559	2.625	2.375	2.625	20,202	+0.16(+6.60%)
Jan 04, 2019	2.462	2.462	2.312	2.462	6,120	+0.00(+0.05%)
Jan 03, 2019	2.625	2.625	2.188	2.461	24,397	-0.02(-0.86%)
Jan 02, 2019	2.482	2.513	2.344	2.482	9,786	+0.11(+4.53%)
Dec 31, 2018	2.625	2.625	2.250	2.375	25,152	-0.25(-9.52%)
Dec 28, 2018	2.375	2.625	2.250	2.625	19,768	+0.25(+10.53%)
Dec 27, 2018	2.500	2.500	2.375	2.375	10,854	+0.00(+0.00%)
Dec 26, 2018	2.500	2.500	2.250	2.375	15,015	+0.00(+0.00%)
Dec 24, 2018	2.188	2.388	2.188	2.375	11,864	+0.19(+8.57%)
Dec 21, 2018	2.375	2.375	2.188	2.188	17,616	-0.19(-7.89%)
Dec 20, 2018	2.375	2.500	2.375	2.375	16,274	+0.00(+0.00%)
Dec 19, 2018	2.375	2.513	2.375	2.375	10,285	-0.00(-0.05%)
Dec 18, 2018	2.525	2.612	2.375	2.376	62,729	-0.17(-6.81%)
Dec 17, 2018	2.667	2.704	2.525	2.550	8,150	+0.05(+2.00%)
Dec 14, 2018	2.625	2.625	2.500	2.500	7,376	-0.06(-2.44%)
Dec 13, 2018	2.625	2.688	2.562	2.562	10,728	-0.12(-4.43%)
Dec 12, 2018	2.775	2.775	2.625	2.681	9,486	+0.06(+2.14%)
Dec 11, 2018	2.750	2.750	2.625	2.625	14,239	-0.05(-1.87%)
Dec 10, 2018	2.926	2.926	2.675	2.675	12,857	-0.01(-0.47%)
Dec 07, 2018	2.688	2.812	2.625	2.688	15,528	+0.06(+2.38%)
Dec 06, 2018	2.875	2.875	2.625	2.625	36,506	-0.23(-7.89%)
Dec 04, 2018	2.875	2.938	2.850	2.850	13,400	-0.07(-2.56%)

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