Houston American Energy Corp (NY: HUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.376	3.475	3.375	3.375	17,229	-0.04(-1.28%)
Feb 27, 2018	3.540	3.562	3.376	3.419	19,855	-0.07(-1.97%)
Feb 26, 2018	3.462	3.561	3.451	3.487	10,669	+0.04(+1.05%)
Feb 23, 2018	3.500	3.500	3.375	3.451	13,254	-0.01(-0.29%)
Feb 22, 2018	3.562	3.562	3.333	3.461	23,960	+0.02(+0.69%)
Feb 21, 2018	3.500	3.561	3.438	3.438	18,128	-0.08(-2.17%)
Feb 20, 2018	3.562	3.565	3.438	3.514	27,858	-0.02(-0.53%)
Feb 16, 2018		3.533	3.533	3.533	0	-0.12(-3.29%)
Feb 15, 2018	3.750	3.766	3.513	3.652	101,288	-0.10(-2.60%)
Feb 14, 2018	3.975	3.987	3.625	3.750	45,942	-0.04(-0.96%)
Feb 13, 2018	4.263	4.375	3.750	3.786	113,528	-0.36(-8.57%)
Feb 12, 2018	3.491	4.625	3.375	4.141	273,546	+0.82(+24.55%)
Feb 09, 2018	3.541	3.562	3.251	3.325	15,095	-0.05(-1.44%)
Feb 08, 2018	3.632	3.638	3.321	3.374	16,158	-0.09(-2.49%)
Feb 07, 2018	3.413	3.611	3.346	3.460	18,342	+0.15(+4.45%)
Feb 06, 2018	3.250	3.487	3.188	3.312	17,026	-0.20(-5.63%)
Feb 05, 2018	3.447	3.644	3.375	3.510	17,305	+0.06(+1.81%)
Feb 02, 2018	3.717	3.717	3.126	3.447	46,530	-0.12(-3.30%)
Feb 01, 2018	3.875	3.875	3.513	3.565	39,131	-0.31(-8.00%)
Jan 31, 2018	4.006	4.032	3.873	3.875	14,848	+0.00(+0.06%)
Jan 30, 2018	4.032	4.032	3.894	3.873	24,064	-0.15(-3.64%)
Jan 29, 2018	4.062	4.175	4.000	4.019	18,976	-0.17(-3.97%)
Jan 26, 2018	4.250	4.250	4.013	4.185	26,118	-0.05(-1.21%)
Jan 25, 2018	4.250	4.291	4.143	4.236	13,677	+0.01(+0.18%)
Jan 24, 2018	4.200	4.250	4.125	4.229	20,327	+0.03(+0.71%)
Jan 23, 2018	4.175	4.250	4.039	4.199	45,654	+0.02(+0.57%)
Jan 22, 2018	4.050	4.269	4.013	4.175	53,230	+0.10(+2.41%)
Jan 19, 2018	4.180	4.181	4.025	4.077	20,028	-0.07(-1.76%)
Jan 18, 2018	4.125	4.150	4.037	4.150	20,502	-0.00(-0.03%)
Jan 17, 2018	4.160	4.375	4.088	4.151	24,076	+0.01(+0.15%)
Jan 16, 2018	4.438	4.438	3.939	4.145	58,876	-0.12(-2.81%)
Jan 12, 2018		4.265	4.265	4.265	0	+0.08(+1.85%)
Jan 11, 2018	3.900	4.651	3.900	4.188	94,887	+0.13(+3.27%)
Jan 10, 2018	4.125	4.125	3.941	4.055	13,624	-0.07(-1.70%)
Jan 09, 2018	4.090	4.188	4.013	4.125	11,548	+0.00(+0.00%)
Jan 08, 2018	4.250	4.251	3.938	4.125	24,622	-0.02(-0.39%)
Jan 05, 2018	4.362	4.362	4.150	4.141	32,348	-0.22(-5.04%)
Jan 04, 2018	4.375	4.499	4.263	4.361	38,335	+0.08(+1.99%)
Jan 03, 2018	4.150	4.372	4.150	4.276	30,782	+0.15(+3.67%)
Jan 02, 2018	4.000	4.375	4.000	4.125	30,231	+0.00(+0.00%)
Dec 29, 2017		4.125	4.125	4.125	0	-0.06(-1.49%)
Dec 28, 2017	4.000	4.188	3.888	4.188	35,703	+0.12(+3.08%)
Dec 27, 2017	3.837	4.117	3.800	4.062	38,157	+0.23(+5.86%)
Dec 26, 2017	3.875	3.934	3.812	3.837	33,259	-0.13(-3.31%)
Dec 22, 2017	3.875	4.000	3.812	3.969	27,918	+0.04(+1.11%)
Dec 21, 2017	3.841	4.062	3.812	3.925	19,992	+0.06(+1.62%)
Dec 20, 2017	3.925	3.998	3.812	3.862	22,917	-0.06(-1.59%)
Dec 19, 2017	4.031	4.124	3.881	3.925	33,967	-0.08(-1.88%)
Dec 18, 2017	3.875	4.124	3.771	4.000	52,142	+0.19(+4.92%)
Dec 15, 2017	3.764	4.050	3.764	3.812	19,741	+0.06(+1.67%)
Dec 14, 2017	3.938	4.312	3.750	3.750	49,828	+0.00(+0.00%)
Dec 13, 2017	4.004	4.188	3.750	3.750	36,358	-0.25(-6.25%)
Dec 12, 2017	4.000	4.379	3.885	4.000	48,634	-0.06(-1.54%)
Dec 11, 2017	4.500	4.546	4.062	4.062	39,135	-0.36(-8.11%)
Dec 08, 2017	4.548	4.561	4.062	4.421	29,083	-0.02(-0.37%)
Dec 07, 2017	4.728	4.771	4.388	4.438	49,946	-0.31(-6.58%)
Dec 06, 2017	4.875	5.043	4.628	4.750	35,777	-0.29(-5.68%)
Dec 05, 2017	4.820	5.125	4.812	5.036	25,571	+0.10(+2.03%)
Dec 04, 2017	5.031	5.125	4.769	4.936	37,434	-0.13(-2.49%)

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.