Historical Data for Mammoth Energy Services Inc. (TUSK)

$ 1.92   -0.04 (-2.04%) Volume: 14.76k 11:22 AM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 1.94 1.96 1.90 1.92 14.76k -0.04 -2.04% 1.92 28.51k 141
09/23/20 2.05 2.05 1.9187 1.96 170.69k -0.07 -3.45% 1.96 336.71k 660
09/22/20 2.10 2.14 2.01 2.03 58.27k -0.04 -1.93% 2.03 119.5k 462
09/21/20 2.08 2.09 2.01 2.07 89.06k -0.02 -0.96% 2.07 182.14k 661
09/18/20 2.14 2.25 1.90 2.09 429.63k -0.05 -2.34% 2.09 915.55k 1,808
09/17/20 1.81 2.15 1.81 2.14 253.77k 0.28 15.05% 2.14 526.66k 1,450
09/16/20 1.95 2.30 1.77 1.86 292.09k -0.12 -6.06% 1.86 612.35k 1,451
09/15/20 2.01 2.08 1.9153 1.98 147.98k -0.08 -3.88% 1.98 297.52k 956
09/14/20 1.85 2.10 1.7901 2.06 302.66k 0.23 12.57% 2.06 604.28k 1,516
09/11/20 1.67 1.84 1.6411 1.83 189.36k 0.18 10.91% 1.83 329.15k 743
09/10/20 1.64 1.69 1.6201 1.65 102.65k 0.02 1.23% 1.65 171.02k 845
09/09/20 1.58 1.65 1.54 1.63 132.63k 0.08 5.16% 1.63 212.46k 791
09/08/20 1.32 1.56 1.2821 1.55 108.44k 0.17 12.32% 1.55 160.83k 795
09/04/20 1.45 1.46 1.24 1.38 125.64k -0.05 -3.50% 1.38 166.49k 627
09/03/20 1.38 1.48 1.3527 1.43 41.28k 0.07 5.15% 1.43 58.47k 316
09/02/20 1.29 1.39 1.29 1.36 62.25k 0.07 5.43% 1.36 84.06k 439
09/01/20 1.34 1.39 1.2768 1.29 84.1k -0.07 -5.15% 1.29 109.83k 432
08/31/20 1.40 1.42 1.34 1.36 60.42k -0.05 -3.55% 1.36 82.22k 453
08/28/20 1.37 1.46 1.36 1.41 28.16k 0.05 3.68% 1.41 39.79k 313
08/27/20 1.38 1.43 1.3364 1.36 68.99k -0.03 -2.16% 1.36 95.49k 385
08/26/20 1.38 1.42 1.32 1.39 53.43k 0.02 1.46% 1.39 73.18k 991
08/25/20 1.43 1.45 1.33 1.37 80.87k -0.08 -5.52% 1.37 112.29k 382
08/24/20 1.47 1.49 1.45 1.45 74.8k -0.05 -3.33% 1.45 109.53k 458