New Stratus Energy Inc (TSV: NSE )
0.5400
-0.0400
(-6.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.06(+46.43%) | |
| Jan 12, 2018 | 0.1400 | 0.1400 | 0.1400 | 374 | -0.06(-31.71%) | |
| Jan 11, 2018 | 0.1100 | 0.2050 | 0.1100 | 0.2050 | 22,800 | +0.05(+32.26%) |
| Jan 10, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 | +0.00(+0.00%) |
| Jan 05, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
| Dec 28, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.04(+36.36%) | |
| Dec 27, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 30,000 | -0.03(-18.52%) |
| Dec 22, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,367 | +0.02(+17.39%) |
| Dec 18, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.03(-17.86%) | |
| Dec 15, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | +0.04(+40.00%) |
| Dec 14, 2017 | 0.0750 | 0.1000 | 0.0750 | 0.1000 | 1,249 | -0.04(-28.57%) |
| Dec 13, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10,000 | +0.00(+0.00%) |
| Dec 08, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+16.67%) | |
| Dec 07, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,674 | -0.02(-14.29%) |
| Dec 06, 2017 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 11,262 | -0.00(-3.45%) |
| Dec 05, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 35,002 | -0.04(-19.44%) |
| Dec 04, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,700 | -0.03(-14.29%) |
| Nov 21, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Nov 16, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.04(-16.00%) | |
| Nov 15, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.01(+4.17%) |
| Nov 10, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Nov 09, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 | +0.03(+14.29%) |
| Nov 08, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 644 | -0.03(-12.50%) |
| Nov 03, 2017 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) |
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.
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.
