Historical Data for Mammoth Energy Services Inc. (TUSK)

$ 2.05   -0.06 (-2.84%) Volume: 127.16k 4:00 PM EDT 16-Oct-2019
After Hours:  $ 2.06   0.01 (+0.49%) Volume: 889 5:42 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 2.10 2.17 2.04 2.05 126.55k -0.06 -2.84% 2.05 264.07k 1,016
10/15/19 2.06 2.21 2.02 2.11 158.41k 0.02 0.96% 2.11 336.08k 1,420
10/14/19 2.17 2.22 2.02 2.09 160.02k -0.13 -5.86% 2.09 335.34k 1,181
10/11/19 2.12 2.28 2.11 2.22 233.75k 0.14 6.73% 2.22 514.31k 1,613
10/10/19 2.06 2.20 2.05 2.08 195.3k 0.03 1.46% 2.08 414.15k 1,262
10/09/19 2.07 2.14 2.00 2.05 628.65k -0.01 -0.49% 2.05 1.31m 3,621
10/08/19 2.23 2.25 2.05 2.06 420.04k -0.19 -8.44% 2.06 893.02k 3,266
10/07/19 2.14 2.36 2.06 2.25 1.59m 0.12 5.63% 2.25 3.6m 5,040
10/04/19 2.27 2.31 2.08 2.13 398.9k -0.11 -4.91% 2.13 855.34k 3,134
10/03/19 2.19 2.42 2.18 2.24 389.59k 0.05 2.28% 2.24 881.61k 3,411
10/02/19 2.25 2.30 2.185 2.19 312.72k -0.09 -3.95% 2.19 699.31k 2,353
10/01/19 2.49 2.53 2.28 2.28 287.4k -0.20 -8.06% 2.28 677.58k 2,716
09/30/19 2.40 2.52 2.36 2.48 324.63k -0.015 -0.60% 2.48 800.02k 2,037
09/27/19 2.46 2.58 2.40 2.495 387.24k 0.005 0.20% 2.495 968.35k 2,893
09/26/19 2.58 2.66 2.40 2.49 660.62k -0.17 -6.39% 2.49 1.65m 2,852
09/25/19 2.69 2.75 2.605 2.66 414.53k -0.065 -2.39% 2.66 1.1m 2,512
09/24/19 2.97 2.99 2.67 2.725 411.2k -0.245 -8.25% 2.725 1.13m 2,560
09/23/19 2.97 3.0997 2.93 2.97 368.12k 0.02 0.68% 2.97 1.11m 1,802
09/20/19 2.99 3.05 2.95 2.95 331.4k 0.01 0.34% 2.95 988.55k 2,316
09/19/19 3.25 3.30 2.89 2.94 425k -0.29 -8.98% 2.94 1.29m 3,123
09/18/19 3.10 3.31 3.10 3.23 367.29k 0.07 2.22% 3.23 1.17m 2,135
09/17/19 3.46 3.50 3.125 3.16 575.75k -0.33 -9.46% 3.16 1.89m 3,607
09/16/19 3.50 3.56 3.32 3.49 860.03k 0.30 9.40% 3.49 2.97m 4,931