ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HUSA Houston American Energy Corp

1.7097
-0.1103 (-6.06%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Houston American Energy Corp HUSA AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1103 -6.06% 1.7097 19:59:21
Open Price Low Price High Price Close Price Prev Close
1.85 1.60 1.9399 1.67 1.82
more quote information »

HUSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.652.57041.5692.154,638,4460.05973.62%
1 Month1.372.57041.292.041,524,3170.339724.80%
3 Months1.632.57041.271.98553,3770.07974.89%
6 Months2.392.811.271.98363,893-0.6803-28.46%
1 Year2.592.811.272.04264,084-0.8803-33.99%
3 Years1.4916.611.075.831,850,4440.219714.74%
5 Years0.24616.610.093.362,166,0791.46595.00%

HUSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 1.67 -0.15 -8.24% 1.85 1.9399 1.60 1,299,825
Apr 17 2024 1.82 -0.09 -4.71% 1.91 2.0199 1.80 837,167
Apr 16 2024 1.91 -0.40 -17.32% 2.13 2.20 1.91 1,922,607
Apr 15 2024 2.31 0.15 6.94% 2.15 2.45 1.85 5,121,667
Apr 12 2024 2.16 0.56 35.00% 1.67 2.5704 1.6694 15,091,446
Apr 11 2024 1.60 -0.02 -1.23% 1.65 1.70 1.569 219,345
Apr 10 2024 1.62 0.13 8.72% 1.50 1.66 1.42 786,018
Apr 09 2024 1.49 -0.10 -6.29% 1.50 1.57 1.48 237,527
Apr 08 2024 1.59 -0.16 -9.14% 1.65 1.71 1.58 396,716
Apr 05 2024 1.75 0.14 8.70% 1.61 1.80 1.58 743,108
Apr 04 2024 1.61 0.18 12.59% 1.40 1.68 1.40 737,158
Apr 03 2024 1.43 -0.13 -8.33% 1.50 1.52 1.3801 376,253
Apr 02 2024 1.56 0.15 10.66% 1.55 1.75 1.48 1,693,077
Apr 01 2024 1.4097 0.07 5.20% 1.35 1.43 1.31 444,455
Mar 28 2024 1.34 0.01 0.75% 1.32 1.35 1.31 86,173
Mar 27 2024 1.33 0.02 1.53% 1.30 1.35 1.29 51,189
Mar 26 2024 1.31 -0.05 -3.32% 1.33 1.36 1.31 49,326
Mar 25 2024 1.355 -0.02 -1.09% 1.37 1.3878 1.31 62,882
Mar 22 2024 1.37 0.01 0.74% 1.37 1.39 1.32 66,063
Mar 21 2024 1.36 0.02 1.49% 1.37 1.40 1.35 39,845
Mar 20 2024 1.34 -0.02 -1.47% 1.38 1.45 1.33 192,474
Mar 19 2024 1.36 0.06 4.62% 1.34 1.3876 1.33 81,879
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock