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 )

1.670 +0.050 (+3.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	2.388	2.620	2.388	2.500	1,562	+0.12(+5.26%)
Jun 29, 2015	2.467	2.625	2.375	2.375	3,155	+0.00(+0.00%)
Jun 26, 2015	2.469	2.469	2.375	2.375	3,145	-0.01(-0.52%)
Jun 25, 2015	2.498	2.499	2.376	2.388	756	-0.09(-3.73%)
Jun 24, 2015	2.499	2.499	2.375	2.480	2,025	+0.09(+3.87%)
Jun 23, 2015	2.391	2.623	2.388	2.388	6,600	-0.02(-1.04%)
Jun 22, 2015	2.625	2.625	2.390	2.413	4,891	-0.27(-9.90%)
Jun 19, 2015	2.500	2.750	2.415	2.678	5,628	+0.12(+4.54%)
Jun 18, 2015	2.493	2.561	2.459	2.561	2,275	+0.15(+6.11%)
Jun 17, 2015	2.414	2.524	2.414	2.414	1,376	-0.09(-3.45%)
Jun 16, 2015	2.414	2.561	2.414	2.500	1,796	+0.00(+0.00%)
Jun 15, 2015	2.502	2.502	2.501	2.500	2,151	-0.00(-0.10%)
Jun 12, 2015	2.530	2.530	2.413	2.502	6,672	+0.09(+3.68%)
Jun 11, 2015	2.525	2.531	2.414	2.414	1,184	-0.00(-0.05%)
Jun 10, 2015	2.500	2.531	2.377	2.415	5,322	-0.12(-4.73%)
Jun 09, 2015	2.377	2.538	2.377	2.535	4,514	+0.16(+6.57%)
Jun 08, 2015	2.506	2.731	2.379	2.379	13,503	-0.18(-7.17%)
Jun 05, 2015	2.625	2.671	2.562	2.562	339	-0.06(-2.43%)
Jun 04, 2015	2.500	2.812	2.377	2.626	9,426	-0.11(-3.93%)
Jun 03, 2015	2.376	2.750	2.376	2.734	14,176	+0.29(+12.10%)
Jun 02, 2015	2.501	2.743	2.439	2.439	2,476	+0.06(+2.63%)
Jun 01, 2015	2.750	2.750	2.376	2.376	9,077	-0.12(-4.95%)
May 29, 2015	2.756	2.756	2.499	2.500	2,810	-0.12(-4.76%)
May 28, 2015	2.725	2.831	2.475	2.625	11,027	-0.10(-3.76%)
May 27, 2015	2.850	2.850	2.625	2.728	1,400	-0.09(-3.11%)
May 26, 2015	2.744	2.856	2.500	2.815	2,242	+0.08(+3.07%)
May 22, 2015	2.750	2.731	2.731	2.731	936	+0.11(+4.05%)
May 21, 2015	2.501	2.875	2.501	2.625	8,675	+0.06(+2.34%)
May 20, 2015	2.688	2.748	2.521	2.565	3,689	+0.06(+2.60%)
May 19, 2015	2.750	2.750	2.500	2.500	3,690	+0.00(+0.00%)
May 18, 2015	2.500	2.640	2.487	2.500	5,457	+0.02(+1.01%)
May 15, 2015	2.500	2.500	2.475	2.475	848	+0.00(+0.00%)
May 14, 2015	2.475	2.500	2.475	2.475	2,717	+0.00(+0.00%)
May 13, 2015	2.500	2.553	2.475	2.475	3,696	-0.02(-1.00%)
May 12, 2015	2.625	2.688	2.413	2.500	6,889	-0.06(-2.44%)
May 11, 2015	2.566	2.566	2.562	2.562	549	+0.00(+0.00%)
May 08, 2015	2.564	2.624	2.562	2.562	1,984	-0.06(-2.38%)
May 07, 2015	2.625	2.744	2.562	2.625	2,465	+0.03(+1.11%)
May 06, 2015	2.596	2.744	2.556	2.596	2,298	+0.00(+0.00%)
May 05, 2015	2.625	2.744	2.596	2.596	2,447	-0.05(-1.80%)
May 04, 2015	2.750	2.825	2.625	2.644	3,327	+0.02(+0.71%)
May 01, 2015	2.596	2.750	2.596	2.625	1,057	+0.00(+0.00%)
Apr 30, 2015	2.812	2.875	2.562	2.625	9,491	-0.12(-4.55%)
Apr 29, 2015	2.626	2.936	2.626	2.750	1,236	-0.12(-4.35%)
Apr 28, 2015	2.562	2.875	2.562	2.875	4,245	+0.25(+9.52%)
Apr 27, 2015	2.624	3.125	2.595	2.625	26,832	+0.25(+10.53%)
Apr 24, 2015	2.750	2.750	2.326	2.375	8,399	-0.32(-11.96%)
Apr 23, 2015	2.500	2.750	2.375	2.697	7,748	+0.20(+7.95%)
Apr 22, 2015	2.499	2.499	2.375	2.499	1,718	+0.04(+1.52%)
Apr 21, 2015	2.312	2.561	2.312	2.461	748	-0.05(-2.04%)
Apr 20, 2015	2.250	2.621	2.250	2.513	1,355	+0.14(+5.79%)
Apr 17, 2015	2.625	2.688	2.355	2.375	1,387	+0.00(+0.00%)
Apr 16, 2015	2.645	2.688	2.375	2.375	3,494	-0.15(-5.75%)
Apr 15, 2015	2.625	2.688	2.439	2.520	2,658	-0.10(-4.00%)
Apr 14, 2015	2.374	2.730	2.250	2.625	12,088	+0.25(+10.53%)
Apr 13, 2015	2.335	2.487	2.335	2.375	2,161	+0.11(+4.97%)
Apr 10, 2015	2.251	2.498	2.250	2.263	2,549	-0.02(-0.77%)
Apr 09, 2015	2.375	2.499	2.250	2.280	4,144	+0.03(+1.33%)
Apr 08, 2015	2.536	2.538	2.250	2.250	4,449	-0.25(-10.00%)
Apr 07, 2015	2.475	2.525	2.400	2.500	9,320	+0.05(+2.04%)
Apr 06, 2015	2.550	2.550	2.450	2.450	2,186	-0.10(-3.92%)
Apr 02, 2015	2.375	2.550	2.550	2.550	4,760	+0.05(+2.05%)

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