Houston American Energy Corp (NY: HUSA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	2.596	2.750	2.596	2.625	1,057	+0.00(+0.00%)
Apr 30, 2015	2.812	2.875	2.562	2.625	9,491	-0.12(-4.55%)
Apr 29, 2015	2.626	2.936	2.626	2.750	1,236	-0.12(-4.35%)
Apr 28, 2015	2.562	2.875	2.562	2.875	4,245	+0.25(+9.52%)
Apr 27, 2015	2.624	3.125	2.595	2.625	26,832	+0.25(+10.53%)
Apr 24, 2015	2.750	2.750	2.326	2.375	8,399	-0.32(-11.96%)
Apr 23, 2015	2.500	2.750	2.375	2.697	7,748	+0.20(+7.95%)
Apr 22, 2015	2.499	2.499	2.375	2.499	1,718	+0.04(+1.52%)
Apr 21, 2015	2.312	2.561	2.312	2.461	748	-0.05(-2.04%)
Apr 20, 2015	2.250	2.621	2.250	2.513	1,355	+0.14(+5.79%)
Apr 17, 2015	2.625	2.688	2.355	2.375	1,387	+0.00(+0.00%)
Apr 16, 2015	2.645	2.688	2.375	2.375	3,494	-0.15(-5.75%)
Apr 15, 2015	2.625	2.688	2.439	2.520	2,658	-0.10(-4.00%)
Apr 14, 2015	2.374	2.730	2.250	2.625	12,088	+0.25(+10.53%)
Apr 13, 2015	2.335	2.487	2.335	2.375	2,161	+0.11(+4.97%)
Apr 10, 2015	2.251	2.498	2.250	2.263	2,549	-0.02(-0.77%)
Apr 09, 2015	2.375	2.499	2.250	2.280	4,144	+0.03(+1.33%)
Apr 08, 2015	2.536	2.538	2.250	2.250	4,449	-0.25(-10.00%)
Apr 07, 2015	2.475	2.525	2.400	2.500	9,320	+0.05(+2.04%)
Apr 06, 2015	2.550	2.550	2.450	2.450	2,186	-0.10(-3.92%)
Apr 02, 2015	2.375	2.550	2.550	2.550	4,760	+0.05(+2.05%)
Apr 01, 2015	2.500	2.500	2.375	2.499	1,032	-0.00(-0.05%)
Mar 31, 2015	2.500	2.500	2.375	2.500	340	+0.00(+0.00%)
Mar 30, 2015	2.500	2.624	2.138	2.500	8,411	+0.00(+0.05%)
Mar 27, 2015	2.375	2.625	2.375	2.499	2,639	-0.06(-2.49%)
Mar 26, 2015	2.589	2.625	2.501	2.562	1,743	+0.08(+3.22%)
Mar 25, 2015	2.575	2.624	2.375	2.482	1,658	+0.16(+7.06%)
Mar 24, 2015	2.500	2.625	2.319	2.319	1,815	+0.00(+0.00%)
Mar 23, 2015	2.625	2.731	2.319	2.319	10,923	-0.06(-2.37%)
Mar 20, 2015	2.500	2.625	2.375	2.375	1,376	+0.00(+0.00%)
Mar 19, 2015	2.375	2.750	2.375	2.375	7,040	-0.12(-5.00%)
Mar 18, 2015	2.438	2.750	2.375	2.500	7,986	-0.07(-2.77%)
Mar 17, 2015	2.541	2.663	2.375	2.571	3,160	-0.05(-2.05%)
Mar 16, 2015	2.562	2.741	2.312	2.625	3,671	+0.00(+0.00%)
Mar 13, 2015	2.625	2.812	2.562	2.625	2,874	-0.12(-4.55%)
Mar 12, 2015	2.750	2.812	2.625	2.750	1,573	+0.25(+10.00%)
Mar 11, 2015	2.812	2.812	2.500	2.500	9,517	-0.02(-0.94%)
Mar 10, 2015	2.635	2.841	2.524	2.524	6,343	-0.23(-8.23%)
Mar 09, 2015	2.750	2.938	2.625	2.750	5,849	-0.12(-4.35%)
Mar 06, 2015	2.562	3.000	2.520	2.875	15,062	+0.31(+12.20%)
Mar 05, 2015	2.750	2.856	2.562	2.562	9,357	-0.06(-2.38%)
Mar 04, 2015	2.625	2.748	2.626	2.625	3,844	-0.00(-0.05%)
Mar 03, 2015	2.625	2.625	2.625	2.626	1,208	-0.06(-2.28%)

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.