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, 2020	1.751	1.788	1.688	1.750	194,423	-0.03(-1.62%)
Jun 29, 2020	1.756	1.843	1.750	1.779	224,082	-0.01(-0.84%)
Jun 26, 2020	1.850	1.899	1.776	1.794	278,832	-0.06(-3.11%)
Jun 25, 2020	1.821	1.875	1.821	1.851	264,441	-0.00(-0.13%)
Jun 24, 2020	1.938	1.946	1.825	1.854	365,469	-0.14(-6.79%)
Jun 23, 2020	2.001	2.188	1.938	1.989	1,508,346	+0.14(+7.43%)
Jun 22, 2020	1.988	1.988	1.762	1.851	412,067	+0.01(+0.41%)
Jun 19, 2020	2.000	2.000	1.844	1.844	312,096	-0.06(-3.09%)
Jun 18, 2020	1.969	1.986	1.875	1.903	224,371	+0.03(+1.47%)
Jun 17, 2020	1.969	2.000	1.875	1.875	322,496	-0.19(-9.37%)
Jun 16, 2020	2.144	2.144	1.945	2.069	461,956	+0.10(+5.35%)
Jun 15, 2020	1.789	2.125	1.762	1.964	691,019	+0.08(+4.18%)
Jun 12, 2020	1.938	2.024	1.863	1.885	322,144	+0.01(+0.53%)
Jun 11, 2020	2.000	2.125	1.750	1.875	469,663	-0.25(-11.76%)
Jun 10, 2020	2.125	2.250	2.000	2.125	720,538	-0.05(-2.30%)
Jun 09, 2020	2.375	2.375	1.887	2.175	1,270,156	-0.39(-15.16%)
Jun 08, 2020	2.438	2.737	2.300	2.564	3,079,767	+0.44(+20.79%)
Jun 05, 2020	1.750	2.125	1.688	2.123	1,899,608	+0.48(+29.13%)
Jun 04, 2020	1.624	1.656	1.538	1.644	401,204	+0.08(+5.37%)
Jun 03, 2020	1.625	1.625	1.538	1.560	255,720	-0.00(-0.16%)
Jun 02, 2020	1.594	1.624	1.525	1.562	282,610	+0.02(+1.21%)
Jun 01, 2020	1.524	1.562	1.508	1.544	200,557	+0.01(+0.65%)
May 29, 2020	1.600	1.600	1.512	1.534	146,448	+0.02(+1.40%)
May 28, 2020	1.556	1.625	1.512	1.512	257,886	-0.05(-3.04%)
May 27, 2020	1.647	1.647	1.512	1.560	290,915	-0.10(-5.81%)
May 26, 2020	1.688	1.688	1.631	1.656	182,512	-0.02(-1.49%)
May 22, 2020	1.675	1.681	1.624	1.681	169,320	+0.02(+1.05%)
May 21, 2020	1.666	1.688	1.625	1.664	141,847	-0.02(-0.97%)
May 20, 2020	1.712	1.712	1.656	1.680	154,049	-0.02(-1.32%)
May 19, 2020	1.750	1.750	1.673	1.702	177,136	-0.02(-1.38%)
May 18, 2020	1.675	1.738	1.639	1.726	295,963	+0.05(+2.91%)
May 15, 2020	1.641	1.688	1.637	1.677	157,056	-0.03(-1.90%)
May 14, 2020	1.689	1.710	1.500	1.710	173,552	+0.04(+2.47%)
May 13, 2020	1.750	1.750	1.625	1.669	259,211	-0.04(-2.41%)
May 12, 2020	1.812	1.812	1.701	1.710	255,342	-0.05(-2.98%)
May 11, 2020	1.761	1.800	1.750	1.762	289,014	+0.00(+0.07%)
May 08, 2020	1.837	1.837	1.751	1.761	309,208	-0.01(-0.77%)
May 07, 2020	1.750	1.788	1.725	1.775	235,930	+0.02(+1.43%)
May 06, 2020	1.854	1.863	1.728	1.750	271,896	-0.11(-6.04%)
May 05, 2020	1.794	1.899	1.762	1.863	598,893	+0.10(+5.60%)
May 04, 2020	1.837	1.837	1.750	1.764	361,821	-0.07(-4.01%)
May 01, 2020	1.970	1.970	1.750	1.837	530,704	-0.11(-5.83%)
Apr 30, 2020	1.950	2.000	1.802	1.951	1,104,117	+0.06(+3.10%)
Apr 29, 2020	1.985	1.985	1.863	1.893	738,308	+0.02(+1.14%)
Apr 28, 2020	1.825	1.971	1.762	1.871	835,282	-0.00(-0.20%)
Apr 27, 2020	2.000	2.000	1.750	1.875	1,145,111	-0.19(-8.98%)
Apr 24, 2020	2.269	3.373	1.999	2.060	7,650,944	+0.44(+26.77%)
Apr 23, 2020	1.750	1.875	1.625	1.625	1,335,280	+0.06(+4.17%)
Apr 22, 2020	1.476	1.594	1.406	1.560	695,604	+0.14(+9.86%)
Apr 21, 2020	1.444	1.461	1.375	1.420	321,920	+0.04(+2.71%)
Apr 20, 2020	1.500	1.531	1.354	1.383	504,446	-0.13(-8.60%)
Apr 17, 2020	1.347	1.844	1.276	1.512	1,854,296	+0.24(+18.51%)
Apr 16, 2020	1.335	1.349	1.271	1.276	185,766	-0.05(-3.68%)
Apr 15, 2020	1.375	1.375	1.269	1.325	161,426	+0.00(+0.00%)
Apr 14, 2020	1.375	1.400	1.300	1.325	240,954	-0.06(-4.59%)
Apr 13, 2020	1.494	1.494	1.337	1.389	209,238	-0.01(-0.80%)
Apr 09, 2020	1.438	1.532	1.375	1.400	417,144	+0.01(+0.63%)
Apr 08, 2020	1.425	1.425	1.319	1.391	220,946	+0.04(+2.96%)
Apr 07, 2020	1.446	1.446	1.350	1.351	160,759	-0.03(-1.91%)
Apr 06, 2020	1.438	1.438	1.312	1.377	223,286	-0.08(-5.41%)
Apr 03, 2020	1.496	1.650	1.425	1.456	516,000	+0.07(+5.43%)
Apr 02, 2020	1.350	1.544	1.350	1.381	339,704	+0.01(+0.45%)

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