Houston American Energy Corp (NY: HUSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.25	20.50	19.38	19.38	75,262	-0.75(-3.73%)
May 30, 2012	21.12	21.12	20.00	20.12	32,397	-0.75(-3.59%)
May 29, 2012	21.00	22.38	20.75	20.88	55,040	+0.38(+1.83%)
May 25, 2012	21.88	23.50	20.25	20.50	146,732	-1.00(-4.65%)
May 24, 2012	19.38	21.75	19.12	21.50	100,542	+2.38(+12.42%)
May 23, 2012	19.25	19.88	18.88	19.12	38,572	-0.25(-1.29%)
May 22, 2012	20.25	20.88	19.25	19.38	46,260	-1.00(-4.91%)
May 21, 2012	19.88	20.75	19.50	20.38	47,581	+1.00(+5.16%)
May 18, 2012	19.38	22.50	19.00	19.38	120,852	+0.38(+1.97%)
May 17, 2012	20.38	21.00	18.75	19.00	58,450	-1.12(-5.59%)
May 16, 2012	20.62	22.50	20.00	20.12	87,385	+0.12(+0.62%)
May 15, 2012	19.75	22.62	19.25	20.00	74,626	+0.75(+3.90%)
May 14, 2012	20.50	20.50	19.12	19.25	38,317	-1.25(-6.10%)
May 11, 2012	22.25	22.75	20.25	20.50	42,936	-1.25(-5.75%)
May 10, 2012	21.00	23.38	20.75	21.75	77,991	+1.25(+6.10%)
May 09, 2012	20.75	21.00	20.00	20.50	36,824	-0.25(-1.20%)
May 08, 2012	22.25	22.25	20.50	20.75	57,412	-1.50(-6.74%)
May 07, 2012	22.88	23.88	22.00	22.25	44,692	-0.88(-3.78%)
May 04, 2012	25.00	25.62	23.12	23.12	99,307	-1.00(-4.15%)
May 03, 2012	24.50	24.75	19.38	24.12	330,075	-3.75(-13.45%)
May 02, 2012	29.62	29.75	27.50	27.88	28,953	-1.88(-6.30%)
May 01, 2012	29.00	30.50	25.50	29.75	83,987	+0.88(+3.03%)
Apr 30, 2012	32.00	32.00	26.88	28.88	85,627	-3.88(-11.83%)
Apr 27, 2012	32.88	37.75	31.12	32.75	265,842	+2.38(+7.82%)
Apr 26, 2012	22.88	31.62	22.50	30.38	263,145	+7.88(+35.00%)
Apr 25, 2012	21.00	22.75	18.75	22.50	73,356	+2.12(+10.43%)
Apr 24, 2012	22.62	24.12	19.75	20.38	89,779	-2.00(-8.94%)
Apr 23, 2012	23.12	23.12	21.38	22.38	40,261	-1.50(-6.28%)
Apr 20, 2012	28.75	28.75	23.38	23.88	93,963	-4.25(-15.11%)
Apr 19, 2012	27.88	31.50	24.50	28.12	242,790	-15.50(-35.53%)
Apr 18, 2012	47.25	47.25	43.00	43.62	40,432	-3.62(-7.67%)
Apr 17, 2012	46.38	47.25	45.50	47.25	17,787	+1.88(+4.13%)
Apr 16, 2012	47.00	48.75	44.62	45.38	19,584	-1.12(-2.42%)
Apr 13, 2012	48.62	49.12	46.50	46.50	23,337	-3.12(-6.30%)
Apr 12, 2012	50.62	52.50	48.12	49.62	43,820	-0.88(-1.73%)
Apr 11, 2012	46.50	51.25	44.38	50.50	55,246	+4.62(+10.08%)
Apr 10, 2012	51.00	51.88	45.00	45.88	47,692	-4.88(-9.61%)
Apr 09, 2012	51.25	53.88	50.25	50.75	33,431	-1.88(-3.56%)
Apr 05, 2012	58.38	60.25	52.62	52.62	48,938	-5.75(-9.85%)
Apr 04, 2012	58.88	66.88	53.25	58.38	135,046	-1.38(-2.30%)
Apr 03, 2012	63.38	64.25	59.12	59.75	38,097	-3.62(-5.72%)
Apr 02, 2012	65.25	66.25	62.50	63.38	32,531	-1.88(-2.87%)
Mar 30, 2012	65.12	65.88	63.00	65.25	38,815	+0.50(+0.77%)
Mar 29, 2012	66.25	66.25	62.75	64.75	40,200	-1.50(-2.26%)
Mar 28, 2012	71.50	71.62	65.88	66.25	38,668	-5.00(-7.02%)
Mar 27, 2012	70.88	78.12	68.75	71.25	92,900	+0.75(+1.06%)
Mar 26, 2012	70.12	71.00	69.00	70.50	26,036	+1.12(+1.62%)
Mar 23, 2012	68.88	71.75	68.12	69.38	44,628	+0.75(+1.09%)
Mar 22, 2012	72.50	73.25	67.30	68.62	41,051	-4.50(-6.15%)
Mar 21, 2012	75.25	79.00	72.12	73.12	62,728	-2.38(-3.15%)
Mar 20, 2012	78.25	79.12	74.75	75.50	38,129	-3.25(-4.13%)
Mar 19, 2012	86.38	86.50	77.75	78.75	82,099	-8.38(-9.61%)
Mar 16, 2012	66.75	91.88	65.84	87.12	285,599	+19.38(+28.60%)
Mar 15, 2012	74.88	74.88	65.62	67.75	93,023	-6.75(-9.06%)
Mar 14, 2012	78.00	78.37	74.50	74.50	38,763	-3.50(-4.49%)
Mar 13, 2012	78.50	78.62	76.12	78.00	29,539	+0.62(+0.81%)
Mar 12, 2012	81.25	81.50	76.00	77.38	39,188	-2.88(-3.58%)
Mar 09, 2012	77.25	80.88	76.88	80.25	41,466	+2.62(+3.38%)
Mar 08, 2012	81.38	84.62	74.12	77.62	77,599	-5.50(-6.62%)
Mar 07, 2012	82.12	84.38	81.50	83.12	27,545	+1.62(+1.99%)
Mar 06, 2012	84.25	85.00	81.25	81.50	55,606	-4.50(-5.23%)
Mar 05, 2012	89.00	91.00	85.25	86.00	46,698	-4.25(-4.71%)
Mar 02, 2012	93.62	95.75	87.50	90.25	198,503	+2.75(+3.14%)

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.