Historical Data for Mammoth Energy Services Inc. (TUSK)

$ 1.37 R     -0.23 (-14.37%) Volume: 639.96k 4:00 PM EDT May 22, 2020
After Hours:  $ 1.37 0.00 (0.00%) Volume: 3.9k 7:58 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 1.65 1.6758 1.28 1.37 639.96k -0.23 -14.37% 1.37 921.34k 2,284
05/21/20 1.49 1.6287 1.38 1.60 347.32k 0.22 15.94% 1.60 521.81k 1,374
05/20/20 1.32 1.43 1.3198 1.38 254.37k 0.11 8.66% 1.38 348.08k 1,295
05/19/20 1.21 1.30 1.16 1.27 269.97k 0.07 5.83% 1.27 336.59k 1,367
05/18/20 1.08 1.21 1.07 1.20 343.82k 0.18 17.65% 1.20 401.71k 1,820
05/15/20 1.08 1.12 1.00 1.02 273.8k -0.08 -7.27% 1.02 288.23k 1,584
05/14/20 1.08 1.2451 1.02 1.10 241.25k 0.00 0.00% 1.10 268.69k 1,207
05/13/20 1.14 1.16 1.08 1.10 201.76k -0.06 -5.17% 1.10 224.04k 989
05/12/20 1.34 1.34 1.09 1.16 362.83k -0.13 -10.08% 1.16 430.08k 1,764
05/11/20 1.08 1.30 1.0501 1.29 319.94k 0.19 17.27% 1.29 383.48k 1,566
05/08/20 1.07 1.13 1.02 1.10 251.77k -0.05 -4.35% 1.10 272.6k 1,377
05/07/20 0.855 1.24 0.82 1.15 1.56m 0.30 35.29% 1.15 1.71m 4,181
05/06/20 0.89 0.8942 0.81 0.85 189.11k -0.0054 -0.63% 0.85 161.67k 925
05/05/20 0.89 0.89 0.81 0.8554 82.14k 0.0054 0.64% 0.8554 69k 615
05/04/20 0.85 0.85 0.79 0.85 115.51k 0.05 6.25% 0.85 95.07k 740
05/01/20 0.82 0.87 0.7701 0.80 200.78k -0.04 -4.76% 0.80 162.61k 991
04/30/20 0.8796 0.89 0.78 0.84 471.04k 0.00 0.00% 0.84 387.56k 1,928
04/29/20 0.7999 0.85 0.75 0.84 271.51k 0.0458 5.77% 0.84 220.54k 1,241
04/28/20 0.81 0.85 0.77 0.7942 103.62k 0.0239 3.10% 0.7942 82.45k 760
04/27/20 0.85 0.86 0.70 0.7703 264.52k -0.0397 -4.90% 0.7703 203.96k 1,000