Houston American Energy Corp (NY: HUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	2.750	3.000	2.723	2.723	5,004	+0.04(+1.30%)
Jul 30, 2015	2.812	2.875	2.688	2.688	1,642	-0.19(-6.52%)
Jul 29, 2015	2.514	2.875	2.514	2.875	7,620	+0.31(+12.20%)
Jul 28, 2015	2.612	2.625	2.514	2.562	750	+0.05(+1.99%)
Jul 27, 2015	2.513	2.625	2.513	2.513	2,413	+0.00(+0.00%)
Jul 24, 2015	2.513	2.612	2.513	2.513	3,194	-0.11(-4.29%)
Jul 23, 2015	2.611	2.625	2.575	2.625	3,409	+0.01(+0.48%)
Jul 22, 2015	2.612	2.624	2.507	2.612	1,333	+0.00(+0.00%)
Jul 21, 2015	2.513	2.624	2.504	2.612	1,778	+0.10(+3.83%)
Jul 20, 2015	2.618	2.624	2.516	2.516	1,101	-0.11(-4.10%)
Jul 17, 2015	2.513	2.624	2.513	2.624	1,737	+0.11(+4.38%)
Jul 16, 2015	2.513	2.559	2.513	2.514	936	-0.04(-1.76%)
Jul 15, 2015	2.559	2.559	2.513	2.559	2,460	-0.00(-0.05%)
Jul 14, 2015	2.561	2.561	2.501	2.560	1,085	-0.00(-0.10%)
Jul 13, 2015	2.500	2.562	2.500	2.562	1,514	+0.02(+0.99%)
Jul 10, 2015	2.624	2.624	2.500	2.538	1,548	+0.04(+1.50%)
Jul 09, 2015	2.510	2.598	2.500	2.500	536	+0.00(+0.00%)
Jul 08, 2015	2.502	2.625	2.469	2.500	13,291	-0.00(-0.05%)
Jul 07, 2015	2.513	2.731	2.500	2.501	5,456	-0.01(-0.35%)
Jul 06, 2015	2.501	2.731	2.501	2.510	822	+0.01(+0.35%)
Jul 02, 2015	2.625	2.501	2.501	2.501	4,896	-0.12(-4.76%)
Jul 01, 2015	2.561	2.750	2.561	2.626	4,566	+0.13(+5.05%)
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%)

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.