HighPeak Energy Inc. Warrantのデータ

HighPeak Energy Inc. Warrantの基本情報

名前 HighPeak Energy Inc. Warrant
ティッカー HPKEW
国 United States
上場年 nan
セクター Energy

HighPeak Energy Inc. Warrantの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.1 3.1 3.1 3.1 0.0 3.1
2021-02-12 3.1 3.1 3.1 3.1 500.0 3.1
2021-02-11 3.0 2.9 3.0 2.9 500.0 2.9
2021-02-10 3.21 3.0 3.05 3.21 1300.0 3.21
2021-02-09 3.35 3.35 3.35 3.35 0.0 3.35
2021-02-08 3.6 2.95 3.43 3.35 5100.0 3.35
2021-02-05 3.33 3.21 3.33 3.21 500.0 3.21
2021-02-04 3.15 2.8 2.8 3.15 800.0 3.15
2021-02-03 3.5 2.54 3.5 3.48 4500.0 3.48
2021-02-02 3.48 3.48 3.48 3.48 0.0 3.48
2021-02-01 3.94 1.95 3.9 3.48 3900.0 3.48
2021-01-29 3.41 3.28 3.28 3.4 2900.0 3.4
2021-01-28 3.65 3.28 3.31 3.55 3500.0 3.55
2021-01-27 4.53 3.18 4.53 3.24 3200.0 3.24
2021-01-26 5.92 4.68 5.1 5.01 4400.0 5.01
2021-01-25 6.21 5.16 5.57 6.0 16000.0 6.0
2021-01-22 6.58 4.97 6.31 6.32 9200.0 6.32
2021-01-21 6.61 5.51 5.78 6.59 8800.0 6.59
2021-01-20 6.9 6.82 6.9 6.9 8300.0 6.9
2021-01-19 8.9 6.82 7.49 7.01 7600.0 7.01
2021-01-15 6.75 6.22 6.22 6.44 34700.0 6.44
2021-01-14 6.7 5.99 6.45 6.5 36900.0 6.5
2021-01-13 6.43 5.15 5.93 6.41 11800.0 6.41
2021-01-12 6.43 5.46 5.49 6.11 23600.0 6.11
2021-01-11 6.43 5.62 5.62 6.43 11300.0 6.43
2021-01-08 6.5 5.51 6.44 6.0 13400.0 6.0
2021-01-07 7.19 6.39 6.75 6.93 15100.0 6.93
2021-01-06 6.92 5.35 5.35 6.92 12700.0 6.92
2021-01-05 5.41 4.2 4.2 5.41 24600.0 5.41
2021-01-04 5.0 4.0 4.05 5.0 40100.0 5.0
2020-12-31 4.8 3.36 4.55 4.53 45300.0 4.53
2020-12-30 4.97 3.07 3.07 4.55 45800.0 4.55
2020-12-29 4.31 2.46 2.46 3.91 21700.0 3.91
2020-12-28 3.34 2.51 3.0 3.34 35800.0 3.34
2020-12-24 3.95 2.22 3.95 2.7 34600.0 2.7
2020-12-23 3.57 1.8 1.8 3.57 114500.0 3.57
2020-12-22 2.0 1.56 1.75 1.78 128000.0 1.78
2020-12-21 1.51 1.41 1.5 1.49 46800.0 1.49
2020-12-18 2.08 1.55 2.08 1.55 2000.0 1.55
2020-12-17 1.61 1.43 1.6 1.6 23800.0 1.6
2020-12-16 1.94 1.75 1.77 1.76 2900.0 1.76
2020-12-15 2.25 1.86 2.1 1.9 16000.0 1.9
2020-12-14 2.74 1.07 1.5 2.27 35900.0 2.27
2020-12-11 2.71 1.77 2.21 1.77 46200.0 1.77
2020-12-10 3.02 1.4 1.4 2.23 71900.0 2.23
2020-12-09 1.96 1.54 1.88 1.6 34300.0 1.6
2020-12-08 1.89 1.15 1.24 1.65 33100.0 1.65
2020-12-07 1.24 0.97 0.97 1.17 14600.0 1.17
2020-12-04 1.37 0.95 1.2 0.95 8300.0 0.95
2020-12-03 1.12 1.12 1.12 1.12 0.0 1.12
2020-12-02 1.15 1.04 1.14 1.12 2400.0 1.12
2020-12-01 0.89 0.89 0.89 0.89 0.0 0.89
2020-11-30 0.96 0.88 0.88 0.89 6800.0 0.89
2020-11-27 0.96 0.96 0.96 0.96 0.0 0.96
2020-11-25 0.96 0.89 0.89 0.96 2000.0 0.96
2020-11-24 0.8 0.8 0.8 0.8 0.0 0.8
2020-11-23 0.8 0.8 0.8 0.8 800.0 0.8
2020-11-20 0.92 0.78 0.78 0.92 2000.0 0.92
2020-11-19 0.8 0.73 0.73 0.8 1200.0 0.8
2020-11-18 0.75 0.58 0.6 0.75 1100.0 0.75
2020-11-17 0.96 0.96 0.96 0.96 0.0 0.96
2020-11-16 0.96 0.96 0.96 0.96 200.0 0.96
2020-11-13 0.75 0.75 0.75 0.75 0.0 0.75
2020-11-12 0.76 0.75 0.76 0.75 400.0 0.75
2020-11-11 0.81 0.81 0.81 0.81 200.0 0.81
2020-11-10 0.99 0.77 0.82 0.77 1900.0 0.77
2020-11-09 1.14 0.57 0.8 0.57 11700.0 0.57
2020-11-06 0.58 0.55 0.57 0.55 4000.0 0.55
2020-11-05 0.6 0.55 0.6 0.55 300.0 0.55
2020-11-04 0.68 0.54 0.56 0.54 3800.0 0.54
2020-11-03 0.75 0.68 0.75 0.75 6100.0 0.75
2020-11-02 0.8 0.78 0.78 0.8 700.0 0.8
2020-10-30 1.04 1.04 1.04 1.04 200.0 1.04
2020-10-29 1.96 0.6 1.96 1.96 800.0 1.96
2020-10-28 1.37 0.62 1.37 0.62 4700.0 0.62
2020-10-27 0.52 0.52 0.52 0.52 0.0 0.52
2020-10-26 0.52 0.52 0.52 0.52 0.0 0.52
2020-10-23 0.52 0.52 0.52 0.52 0.0 0.52
2020-10-22 0.77 0.52 0.77 0.52 2900.0 0.52
2020-10-21 0.86 0.85 0.86 0.85 1000.0 0.85
2020-10-20 0.83 0.83 0.83 0.83 0.0 0.83
2020-10-19 0.83 0.83 0.83 0.83 0.0 0.83
2020-10-16 0.83 0.83 0.83 0.83 100.0 0.83
2020-10-15 0.83 0.83 0.83 0.83 300.0 0.83
2020-10-14 1.1 1.1 1.1 1.1 0.0 1.1
2020-10-13 1.1 1.1 1.1 1.1 0.0 1.1
2020-10-12 1.1 1.1 1.1 1.1 0.0 1.1
2020-10-09 1.1 1.1 1.1 1.1 0.0 1.1
2020-10-08 1.12 1.05 1.05 1.1 2500.0 1.1
2020-10-07 0.9 0.9 0.9 0.9 1500.0 0.9
2020-10-06 0.88 0.85 0.85 0.88 2900.0 0.88
2020-10-05 0.89 0.89 0.89 0.89 2300.0 0.89
2020-10-02 0.9 0.9 0.9 0.9 0.0 0.9
2020-10-01 0.9 0.88 0.88 0.9 4600.0 0.9
2020-09-30 0.85 0.85 0.85 0.85 0.0 0.85
2020-09-29 0.86 0.85 0.85 0.85 700.0 0.85
2020-09-28 0.9 0.9 0.9 0.9 0.0 0.9
2020-09-25 0.9 0.9 0.9 0.9 0.0 0.9
2020-09-24 0.9 0.9 0.9 0.9 0.0 0.9
2020-09-23 0.9 0.9 0.9 0.9 1000.0 0.9
2020-09-22 0.9 0.84 0.84 0.9 6100.0 0.9
2020-09-21 0.9 0.9 0.9 0.9 0.0 0.9
2020-09-18 0.9 0.9 0.9 0.9 0.0 0.9
2020-09-17 0.9 0.9 0.9 0.9 6300.0 0.9
2020-09-16 0.99 0.81 0.98 0.81 7900.0 0.81
2020-09-15 0.94 0.75 0.94 0.8 4400.0 0.8
2020-09-14 0.98 0.85 0.85 0.98 700.0 0.98
2020-09-11 0.8 0.75 0.75 0.8 400.0 0.8
2020-09-10 1.13 0.85 1.13 0.89 13500.0 0.89
2020-09-09 1.18 0.99 0.99 1.18 3800.0 1.18
2020-09-08 1.07 0.99 1.07 0.99 800.0 0.99
2020-09-04 1.1 0.99 1.1 0.99 1100.0 0.99
2020-09-03 1.05 1.05 1.05 1.05 700.0 1.05
2020-09-02 1.09 1.09 1.09 1.09 100.0 1.09
2020-09-01 1.24 1.05 1.22 1.11 9100.0 1.11
2020-08-31 1.3 1.1 1.1 1.24 6800.0 1.24
2020-08-28 1.13 1.06 1.13 1.06 500.0 1.06
2020-08-27 1.16 1.11 1.16 1.14 11600.0 1.14
2020-08-26 1.48 1.0 1.0 1.21 6800.0 1.21
2020-08-25 2.5 0.87 0.89 1.4 16100.0 1.4
2020-08-24 0.8 0.77 0.77 0.8 8500.0 0.8
2020-08-17 2.2 1.48 1.5 1.51 5500.0 1.51
2020-08-14 1.12 1.11 1.11 1.12 16100.0 1.12
2020-08-13 1.18 0.95 1.18 1.06 8000.0 1.06
2020-08-12 2.5 0.9 2.42 1.52 10000.0 1.52
2020-08-11 0.99 0.99 0.99 0.99 0.0 0.99
2020-08-10 0.99 0.99 0.99 0.99 0.0 0.99
2020-08-07 0.99 0.99 0.99 0.99 500.0 0.99
2020-08-06 1.02 1.02 1.02 1.02 2500.0 1.02
2020-08-05 1.3 1.3 1.3 1.3 0.0 1.3
2020-08-04 1.3 1.3 1.3 1.3 0.0 1.3
2020-08-03 1.3 1.3 1.3 1.3 0.0 1.3
2020-07-31 1.3 1.3 1.3 1.3 0.0 1.3
2020-07-30 1.3 1.3 1.3 1.3 2100.0 1.3
2020-07-29 1.41 1.41 1.41 1.41 0.0 1.41
2020-07-28 1.41 1.41 1.41 1.41 300.0 1.41
2020-07-27 2.0 2.0 2.0 2.0 0.0 2.0
2020-07-24 2.0 1.41 1.81 2.0 400.0 2.0
2020-07-23 1.75 1.75 1.75 1.75 0.0 1.75
2020-07-22 1.75 1.64 1.75 1.75 1800.0 1.75
2020-07-21 1.8 1.41 1.41 1.8 3900.0 1.8
2020-07-20 2.59 2.59 2.59 2.59 200.0 2.59
2020-07-17 3.0 3.0 3.0 3.0 0.0 3.0
2020-07-16 3.0 3.0 3.0 3.0 0.0 3.0
2020-07-15 5.0 3.0 5.0 3.0 400.0 3.0
2020-07-14 1.26 1.26 1.26 1.26 0.0 1.26
2020-07-13 1.26 1.26 1.26 1.26 0.0 1.26
2020-07-10 1.26 1.26 1.26 1.26 0.0 1.26
2020-07-09 1.3 1.26 1.3 1.26 800.0 1.26
2020-07-08 1.5 1.35 1.4 1.5 36200.0 1.5
2020-07-07 1.8 1.3 1.8 1.3 3400.0 1.3
2020-07-06 1.6 1.6 1.6 1.6 0.0 1.6
2020-07-02 1.6 1.59 1.59 1.6 1100.0 1.6
2020-07-01 1.4 1.21 1.21 1.4 11400.0 1.4
2020-06-30 1.2 1.2 1.2 1.2 500.0 1.2
2020-06-29 1.06 1.01 1.01 1.06 5500.0 1.06
2020-06-26 1.25 1.01 1.25 1.01 900.0 1.01
2020-06-25 1.25 1.25 1.25 1.25 0.0 1.25
2020-06-24 1.25 1.25 1.25 1.25 1100.0 1.25
2020-06-23 1.19 1.19 1.19 1.19 0.0 1.19
2020-06-22 1.19 1.19 1.19 1.19 0.0 1.19
2020-06-19 1.19 1.19 1.19 1.19 0.0 1.19
2020-06-18 1.19 1.19 1.19 1.19 0.0 1.19
2020-06-17 1.4 1.19 1.4 1.19 1100.0 1.19
2020-06-16 1.09 1.09 1.09 1.09 5100.0 1.09
2020-06-15 0.95 0.95 0.95 0.95 0.0 0.95
2020-06-12 0.95 0.95 0.95 0.95 0.0 0.95
2020-06-11 0.95 0.95 0.95 0.95 0.0 0.95
2020-06-10 0.95 0.95 0.95 0.95 400.0 0.95
2020-06-09 0.95 0.95 0.95 0.95 0.0 0.95
2020-06-08 0.95 0.9 0.9 0.95 600.0 0.95
2020-06-05 0.95 0.95 0.95 0.95 0.0 0.95
2020-06-04 0.95 0.95 0.95 0.95 200.0 0.95
2020-06-03 1.06 1.06 1.06 1.06 0.0 1.06
2020-06-02 1.15 0.91 0.91 1.06 1200.0 1.06
2020-06-01 0.5 0.5 0.5 0.5 100.0 0.5
2020-05-29 1.65 1.65 1.65 1.65 100.0 1.65
2020-05-28 1.95 1.95 1.95 1.95 0.0 1.95
2020-05-27 2.0 1.65 1.65 1.95 900.0 1.95
2020-05-26 2.76 1.6 2.76 1.6 800.0 1.6
2020-05-22 1.59 1.59 1.59 1.59 300.0 1.59
2020-05-21 1.3 1.3 1.3 1.3 0.0 1.3
2020-05-20 1.3 1.3 1.3 1.3 100.0 1.3
2020-05-19 1.0 0.5 0.9 1.0 4800.0 1.0
2020-05-18 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-15 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-14 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-13 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-12 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-11 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-08 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-07 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-06 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-05 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-04 1.01 1.01 1.01 1.01 0.0 1.01
2020-05-01 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-30 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-29 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-28 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-27 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-24 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-23 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-22 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-21 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-20 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-17 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-16 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-15 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-14 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-13 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-09 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-08 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-07 1.01 1.01 1.01 1.01 0.0 1.01
2020-04-06 1.01 1.01 1.01 1.01 10000.0 1.01
2020-04-03 0.99 0.99 0.99 0.99 0.0 0.99
2020-04-02 0.99 0.99 0.99 0.99 0.0 0.99
2020-04-01 0.99 0.99 0.99 0.99 0.0 0.99
2020-03-31 0.99 0.99 0.99 0.99 0.0 0.99
2020-03-30 0.99 0.95 0.95 0.99 4000.0 0.99
2020-03-27 0.95 0.95 0.95 0.95 42600.0 0.95
2020-03-26 1.0 1.0 1.0 1.0 32200.0 1.0
2020-03-25 1.0 1.0 1.0 1.0 200.0 1.0
2020-03-24 0.94 0.94 0.94 0.94 0.0 0.94
2020-03-23 0.94 0.94 0.94 0.94 0.0 0.94
2020-03-20 0.94 0.94 0.94 0.94 0.0 0.94
2020-03-19 0.94 0.94 0.94 0.94 195900.0 0.94
2020-03-18 0.94 0.94 0.94 0.94 0.0 0.94
2020-03-17 0.94 0.94 0.94 0.94 25000.0 0.94
2020-03-16 0.94 0.92 0.92 0.94 260800.0 0.94
2020-03-13 0.97 0.97 0.97 0.97 0.0 0.97
2020-03-12 0.97 0.97 0.97 0.97 5100.0 0.97
2020-03-11 0.98 0.98 0.98 0.98 0.0 0.98
2020-03-10 0.98 0.98 0.98 0.98 0.0 0.98
2020-03-09 0.98 0.98 0.98 0.98 0.0 0.98
2020-03-06 0.98 0.96 0.97 0.98 207000.0 0.98
2020-03-05 0.98 0.96 0.96 0.98 305200.0 0.98
2020-03-04 1.08 1.08 1.08 1.08 0.0 1.08
2020-03-03 1.09 1.07 1.09 1.08 2700.0 1.08
2020-03-02 1.0 0.95 0.98 1.0 10300.0 1.0
2020-02-28 0.98 0.95 0.95 0.98 7800.0 0.98
2020-02-27 1.15 1.15 1.15 1.15 0.0 1.15
2020-02-26 1.15 1.15 1.15 1.15 0.0 1.15
2020-02-25 1.15 1.15 1.15 1.15 0.0 1.15
2020-02-24 1.15 1.15 1.15 1.15 0.0 1.15