New Stratus Energy Inc (TSV: NSE )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.4600 0.4600 0.4600 0.4600 1,700 +0.00(+0.00%)
Oct 30, 2024 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
Oct 29, 2024 0.4600 0.4600 0.4500 0.4500 39,962 -0.01(-2.17%)
Oct 28, 2024 0.4600 0.4650 0.4600 0.4600 13,500 -0.01(-2.13%)
Oct 25, 2024 0.4900 0.4900 0.4700 0.4700 35,122 -0.02(-4.08%)
Oct 24, 2024 0.4750 0.4900 0.4750 0.4900 47,500 +0.02(+3.16%)
Oct 23, 2024 0.4850 0.4850 0.4750 0.4750 10,429 -0.01(-1.04%)
Oct 22, 2024 0.4750 0.4800 0.4700 0.4800 62,905 +0.01(+1.05%)
Oct 21, 2024 0.4800 0.4800 0.4600 0.4750 47,633 +0.02(+5.56%)
Oct 18, 2024 0.4500 0.4650 0.4500 0.4500 13,655 +0.00(+0.00%)
Oct 17, 2024 0.4600 0.4600 0.4450 0.4500 83,927 -0.02(-4.26%)
Oct 16, 2024 0.4800 0.4900 0.4650 0.4700 25,300 +0.02(+4.44%)
Oct 15, 2024 0.4950 0.4950 0.4500 0.4500 29,266 -0.04(-9.09%)
Oct 11, 2024 0.4950 0 -0.01(-1.00%)
Oct 10, 2024 0.4800 0.5000 0.4800 0.5000 12,749 +0.02(+4.17%)
Oct 09, 2024 0.5000 0.5000 0.4800 0.4800 8,110 -0.02(-4.00%)
Oct 08, 2024 0.4950 0.5000 0.4850 0.5000 102,000 +0.01(+2.04%)
Oct 07, 2024 0.5100 0.5300 0.4850 0.4900 192,100 -0.01(-2.00%)
Oct 04, 2024 0.4050 0.5200 0.4050 0.5000 757,893 +0.09(+20.48%)
Oct 03, 2024 0.4350 0.4350 0.4100 0.4150 25,257 +0.00(+0.00%)
Oct 02, 2024 0.4100 0.4350 0.4100 0.4150 21,000 +0.01(+1.22%)
Oct 01, 2024 0.4300 0.4300 0.4100 0.4100 83,000 -0.01(-2.38%)
Sep 30, 2024 0.4300 0.4450 0.4100 0.4200 33,460 -0.01(-2.33%)
Sep 27, 2024 0.4450 0.4450 0.4300 0.4300 9,000 +0.00(+0.00%)
Sep 26, 2024 0.4500 0.4500 0.4300 0.4300 26,233 -0.01(-2.27%)
Sep 25, 2024 0.4500 0.4500 0.4400 0.4400 18,500 -0.01(-2.22%)
Sep 24, 2024 0.4400 0.4500 0.4400 0.4500 12,500 +0.00(+0.00%)
Sep 23, 2024 0.4450 0.4500 0.4450 0.4500 5,747 +0.01(+2.27%)
Sep 20, 2024 0.4450 0.4450 0.4400 0.4400 6,000 -0.01(-2.22%)
Sep 19, 2024 0.4500 0.4500 0.4400 0.4500 64,467 -0.01(-1.10%)
Sep 18, 2024 0.4500 0.4550 0.4400 0.4550 50,493 +0.01(+1.11%)
Sep 17, 2024 0.4400 0.4500 0.4400 0.4500 34,500 +0.01(+1.12%)
Sep 16, 2024 0.4430 0.4450 0.4400 0.4450 24,700 +0.01(+1.14%)
Sep 13, 2024 0.4300 0.4400 0.4300 0.4400 110,000 +0.02(+3.53%)
Sep 12, 2024 0.4300 0.4400 0.4250 0.4250 66,500 +0.00(+0.00%)
Sep 11, 2024 0.4350 0.4350 0.4200 0.4250 48,400 +0.00(+0.00%)
Sep 10, 2024 0.4500 0.4500 0.4200 0.4250 209,579 -0.01(-1.16%)
Sep 09, 2024 0.4550 0.4550 0.4300 0.4300 110,688 -0.04(-7.53%)
Sep 06, 2024 0.4650 0.4650 0.4650 0.4650 1,101 -0.00(-1.06%)
Sep 05, 2024 0.4600 0.4700 0.4600 0.4700 41,800 +0.01(+2.17%)
Sep 04, 2024 0.4600 0.4650 0.4600 0.4600 65,400 +0.00(+0.00%)
Sep 03, 2024 0.4550 0.4650 0.4550 0.4600 222,800 +0.01(+2.22%)
Aug 30, 2024 0.4500 0 -0.02(-4.26%)
Aug 29, 2024 0.4880 0.4880 0.4700 0.4700 49,077 -0.02(-4.08%)
Aug 28, 2024 0.4950 0.4950 0.4900 0.4900 44,600 -0.01(-1.01%)
Aug 27, 2024 0.5100 0.5100 0.4950 0.4950 65,550 -0.02(-3.88%)
Aug 26, 2024 0.5200 0.5200 0.5150 0.5150 1,500 +0.01(+0.98%)
Aug 23, 2024 0.5100 0.5200 0.5100 0.5100 42,617 +0.01(+2.00%)
Aug 22, 2024 0.5000 0.5300 0.5000 0.5000 83,600 +0.02(+3.09%)
Aug 21, 2024 0.4850 0.4900 0.4850 0.4850 14,500 +0.01(+1.04%)
Aug 20, 2024 0.4800 0.4800 0.4700 0.4800 72,466 +0.00(+0.00%)
Aug 19, 2024 0.5000 0.5000 0.4800 0.4800 121,500 -0.03(-4.95%)
Aug 16, 2024 0.5100 0.5100 0.5000 0.5050 20,639 +0.01(+1.00%)
Aug 15, 2024 0.5100 0.5100 0.5000 0.5000 101,500 -0.02(-3.85%)
Aug 14, 2024 0.5100 0.5200 0.5100 0.5200 40,000 +0.01(+1.96%)
Aug 13, 2024 0.5000 0.5100 0.5000 0.5100 14,993 +0.01(+2.00%)
Aug 12, 2024 0.5100 0.5100 0.5000 0.5000 59,502 -0.01(-1.96%)
Aug 09, 2024 0.4650 0.5200 0.4650 0.5100 186,745 +0.05(+10.87%)
Aug 08, 2024 0.4550 0.4650 0.4550 0.4600 113,500 +0.00(+0.00%)
Aug 07, 2024 0.4650 0.4650 0.4500 0.4600 171,500 +0.01(+1.10%)
Aug 06, 2024 0.4800 0.4800 0.4500 0.4550 391,259 -0.02(-4.21%)
Aug 02, 2024 0.4750 0 -0.03(-5.00%)
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.