Houston American Energy Corp (NY: HUSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.188	3.188	2.625	2.688	78,589	-0.50(-15.69%)
May 27, 2016	3.625	3.188	3.188	3.188	415,752	+0.44(+15.96%)
May 26, 2016	2.167	2.875	2.125	2.749	126,772	+0.66(+31.60%)
May 25, 2016	2.121	2.237	2.075	2.089	15,672	+0.03(+1.27%)
May 24, 2016	2.001	2.124	2.001	2.062	8,742	+0.04(+2.10%)
May 23, 2016	2.250	2.250	2.000	2.020	29,389	-0.07(-3.23%)
May 20, 2016	2.125	2.350	2.075	2.087	13,342	-0.04(-1.76%)
May 19, 2016	2.375	2.487	2.075	2.125	15,026	-0.33(-13.27%)
May 18, 2016	2.375	2.487	2.263	2.450	14,158	+0.08(+3.16%)
May 17, 2016	2.874	2.874	2.263	2.375	28,470	-0.38(-13.64%)
May 16, 2016	3.215	3.216	2.625	2.750	46,491	-0.31(-10.20%)
May 13, 2016	3.150	3.360	2.875	3.062	17,416	+0.06(+2.08%)
May 12, 2016	3.125	3.250	2.880	3.000	19,166	+0.00(+0.00%)
May 11, 2016	3.375	3.375	3.000	3.000	4,542	-0.24(-7.34%)
May 10, 2016	2.876	3.362	2.875	3.237	18,484	+0.24(+7.92%)
May 09, 2016	3.038	3.125	2.875	3.000	10,807	-0.04(-1.23%)
May 06, 2016	2.985	3.375	2.985	3.038	12,995	-0.06(-2.02%)
May 05, 2016	3.375	3.375	3.000	3.100	41,506	+0.10(+3.51%)
May 04, 2016	3.250	3.250	2.875	2.995	8,985	-0.38(-11.26%)
May 03, 2016	2.999	3.375	2.638	3.375	69,436	-0.02(-0.59%)
May 02, 2016	4.375	5.330	3.281	3.395	276,197	-0.35(-9.47%)
Apr 29, 2016	2.469	4.375	2.469	3.750	383,312	+1.25(+50.00%)
Apr 28, 2016	2.500	2.500	2.500	2.500	840	+0.05(+2.15%)
Apr 27, 2016	2.500	2.500	2.388	2.447	3,657	-0.04(-1.61%)
Apr 26, 2016	2.621	2.621	2.462	2.487	1,733	-0.01(-0.40%)
Apr 25, 2016	2.438	2.562	2.388	2.498	2,701	+0.06(+2.46%)
Apr 22, 2016	2.550	2.550	2.425	2.438	1,843	-0.03(-1.27%)
Apr 21, 2016	2.500	2.625	2.375	2.469	17,403	+0.08(+3.35%)
Apr 20, 2016	2.500	2.500	2.388	2.389	1,723	-0.10(-3.97%)
Apr 19, 2016	2.500	2.500	2.312	2.487	11,222	+0.10(+4.19%)
Apr 18, 2016	2.496	2.612	2.388	2.388	563	+0.00(+0.00%)
Apr 15, 2016	2.550	2.656	2.388	2.388	2,637	-0.11(-4.50%)
Apr 14, 2016	2.500	2.625	2.388	2.500	2,557	+0.01(+0.50%)
Apr 13, 2016	2.375	2.500	2.375	2.487	1,959	-0.01(-0.40%)
Apr 12, 2016	2.500	2.500	2.375	2.498	1,337	-0.06(-2.15%)
Apr 11, 2016	2.500	2.625	2.376	2.553	1,435	-0.07(-2.76%)
Apr 08, 2016	2.411	2.631	2.411	2.625	2,004	+0.12(+5.00%)
Apr 07, 2016	2.500	2.612	2.250	2.500	5,476	+0.00(+0.00%)
Apr 06, 2016	2.525	2.625	2.500	2.500	3,578	+0.00(+0.00%)
Apr 05, 2016	2.487	2.501	2.375	2.500	826	+0.02(+1.01%)
Apr 04, 2016	2.388	2.612	2.250	2.475	874	+0.09(+3.66%)
Apr 01, 2016	2.625	2.625	2.375	2.388	6,082	-0.24(-9.05%)
Mar 31, 2016	2.688	2.688	2.500	2.625	1,199	+0.06(+2.44%)
Mar 30, 2016	2.625	2.625	2.438	2.562	1,280	+0.06(+2.50%)
Mar 29, 2016	2.522	2.688	2.375	2.500	3,621	+0.00(+0.00%)
Mar 28, 2016	2.500	2.688	2.475	2.500	4,307	+0.00(+0.00%)
Mar 24, 2016	2.625	2.500	2.500	2.500	1,528	+0.00(+0.00%)
Mar 23, 2016	2.562	2.675	2.500	2.500	6,061	+0.00(+0.00%)
Mar 22, 2016	2.750	2.750	2.500	2.500	5,963	-0.25(-9.09%)
Mar 21, 2016	2.712	2.750	2.475	2.750	7,092	+0.25(+10.00%)
Mar 18, 2016	2.712	2.750	2.500	2.500	3,338	-0.00(-0.10%)
Mar 17, 2016	2.625	2.688	2.500	2.502	4,074	-0.04(-1.52%)
Mar 16, 2016	2.494	2.612	2.494	2.541	3,531	+0.06(+2.57%)
Mar 15, 2016	2.625	2.625	2.375	2.478	9,037	+0.10(+4.32%)
Mar 14, 2016	2.375	2.625	2.375	2.375	7,317	-0.03(-1.30%)
Mar 11, 2016	2.750	2.750	2.375	2.406	5,970	-0.13(-4.99%)
Mar 10, 2016	2.513	2.625	2.501	2.533	3,590	-0.09(-3.52%)
Mar 09, 2016	2.500	2.875	2.475	2.625	21,460	+0.19(+7.69%)
Mar 08, 2016	2.688	3.125	2.438	2.438	71,618	-0.06(-2.55%)
Mar 07, 2016	2.211	2.737	2.125	2.501	68,126	+0.38(+17.71%)
Mar 04, 2016	2.138	2.138	2.125	2.125	51,298	-0.06(-2.86%)
Mar 03, 2016	2.274	2.275	2.138	2.188	6,058	-0.09(-3.79%)
Mar 02, 2016	2.250	2.274	2.062	2.274	423	+0.15(+7.00%)

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.