Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Stratus Energy Inc (TSV: NSE )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.5700 0.5700 0.5500 0.5700 318,250 -0.02(-3.39%)
Feb 25, 2022 0.5900 0.5900 0.5900 0.5900 170,819 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5900 0.5500 0.5900 93,725 +0.06(+11.32%)
Feb 23, 2022 0.5900 0.5900 0.5300 0.5300 148,740 -0.02(-3.64%)
Feb 22, 2022 0.6500 0.6500 0.5500 0.5500 252,115 -0.10(-15.38%)
Feb 17, 2022 0.6500 0 +0.01(+1.56%)
Feb 16, 2022 0.6600 0.6600 0.6400 0.6400 77,500 -0.02(-3.03%)
Feb 15, 2022 0.6600 0.6600 0.6200 0.6600 180,100 +0.00(+0.00%)
Feb 11, 2022 0.6600 77 +0.01(+1.54%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6500 12,510 +0.04(+6.56%)
Feb 09, 2022 0.6500 0.6800 0.6100 0.6100 348,278 -0.04(-6.15%)
Feb 08, 2022 0.6100 0.6700 0.6000 0.6500 208,000 +0.02(+3.17%)
Feb 07, 2022 0.6300 0.6300 0.6200 0.6300 190,585 +0.04(+6.78%)
Feb 04, 2022 0.6200 0.6200 0.5900 0.5900 75,600 -0.05(-7.81%)
Feb 03, 2022 0.5400 0.6400 0.6400 117,350 +0.05(+8.47%)
Feb 02, 2022 0.5200 0.5900 0.5000 0.5900 138,350 +0.10(+20.41%)
Feb 01, 2022 0.5100 0.5100 0.4900 0.4900 39,099 -0.01(-2.00%)
Jan 31, 2022 0.4950 0.5100 0.4950 0.5000 81,800 -0.01(-1.96%)
Jan 28, 2022 0.5000 0.5100 0.4650 0.5100 30,000 +0.00(+0.00%)
Jan 27, 2022 0.5100 0.5100 0.5000 0.5100 412,000 +0.00(+0.00%)
Jan 26, 2022 0.5000 0.5100 0.5000 0.5100 165,500 +0.04(+7.37%)
Jan 25, 2022 0.4800 0.4800 0.4700 0.4750 43,000 +0.01(+1.06%)
Jan 24, 2022 0.4700 0.4700 0.4700 0.4700 104,750 +0.00(+1.08%)
Jan 21, 2022 0.4700 0.4700 0.4650 0.4650 15,500 +0.03(+5.68%)
Jan 20, 2022 0.4200 0.4500 0.4200 0.4400 29,500 +0.02(+4.76%)
Jan 19, 2022 0.4300 0.4600 0.4150 0.4200 601,250 -0.01(-1.18%)
Jan 18, 2022 0.4750 0.4750 0.4250 0.4250 60,944 -0.05(-10.53%)
Jan 17, 2022 0.4900 0.4900 0.4550 0.4750 24,609 -0.03(-5.00%)
Jan 14, 2022 0.5000 0.5100 0.4900 0.5000 303,505 +0.00(+0.00%)
Jan 13, 2022 0.5000 0.5000 0.4900 0.5000 597,825 +0.00(+0.00%)
Jan 12, 2022 0.4950 0.5000 0.4600 0.5000 366,410 -0.01(-1.96%)
Jan 11, 2022 0.4900 0.5200 0.4900 0.5100 94,500 +0.02(+4.08%)
Jan 10, 2022 0.5400 0.5400 0.4900 0.4900 291,250 +0.00(+0.00%)
Jan 07, 2022 0.5500 0.5500 0.4750 0.4900 176,808 -0.04(-7.55%)
Jan 06, 2022 0.5300 0.5400 0.5100 0.5300 123,100 +0.00(+0.00%)
Jan 05, 2022 0.5200 0.5300 0.5200 0.5300 58,000 +0.01(+1.92%)
Jan 04, 2022 0.5300 0.5300 0.5200 0.5200 10,420 +0.02(+4.00%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 29, 2021 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 24, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 23, 2021 0.5500 0.5800 0.5500 0.5500 199,000 +0.02(+3.77%)
Dec 22, 2021 0.5200 0.5400 0.4950 0.5300 146,667 +0.03(+6.00%)
Dec 21, 2021 0.4950 0.5000 0.4700 0.5000 90,000 -0.02(-3.85%)
Dec 20, 2021 0.5200 0.5200 0.5200 0.5200 8,001 +0.02(+4.00%)
Dec 17, 2021 0.4800 0.5000 0.4700 0.5000 509,500 +0.02(+4.17%)
Dec 16, 2021 0.4900 0.4900 0.4650 0.4800 70,600 +0.02(+4.35%)
Dec 15, 2021 0.4600 0.4500 0.4300 0.4600 100,300 +0.00(+0.00%)
Dec 14, 2021 0.5000 0.5000 0.4400 0.4600 208,800 -0.04(-8.00%)
Dec 13, 2021 0.5600 0.5600 0.4950 0.5000 37,000 -0.06(-10.71%)
Dec 10, 2021 0.5700 0.5700 0.5600 0.5600 38,999 -0.04(-6.67%)
Dec 09, 2021 0.5800 0.6000 0.5700 0.6000 136,500 +0.02(+3.45%)
Dec 08, 2021 0.5700 0.5900 0.5700 0.5800 36,000 -0.01(-1.69%)
Dec 07, 2021 0.5700 0.5900 0.5400 0.5900 220,367 +0.03(+5.36%)
Dec 06, 2021 0.5700 0.5800 0.5500 0.5600 107,425 +0.00(+0.00%)
Dec 03, 2021 0.6300 0.7100 0.5400 0.5600 308,814 -0.03(-5.08%)
Dec 02, 2021 0.5500 0.5900 0.5400 0.5900 306,451 +0.06(+11.32%)
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.