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: 3:57 PM EDT, May 28, 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 (%)
Apr 30, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 29, 2021 0.3300 0.3300 0.3300 0.3300 60,000 +0.03(+10.00%)
Apr 27, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 26, 2021 0.2950 0.2950 0.2950 375 +0.00(+0.00%)
Apr 23, 2021 0.2900 0.2950 0.2900 0.2950 36,000 +0.01(+5.36%)
Apr 22, 2021 0.2800 0.2800 0.2800 0.2800 19,000 +0.02(+7.69%)
Apr 20, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 14, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 13, 2021 0.2400 0.2400 0.2400 0.2400 8,500 +0.02(+9.09%)
Apr 12, 2021 0.2150 0.2200 0.2150 0.2200 19,000 +0.01(+4.76%)
Apr 08, 2021 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Apr 07, 2021 0.1900 0.1900 0.1900 0.1900 65,000 -0.06(-24.00%)
Apr 05, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Mar 25, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 23, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 12, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 10, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 08, 2021 0.2850 0.2850 0.2850 0 -0.07(-18.57%)
Mar 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Mar 02, 2021 0.3450 0.3450 0.3450 300 +0.00(+0.00%)
Mar 01, 2021 0.3400 0.3450 0.3400 0.3450 14,500 +0.00(+0.00%)
Feb 25, 2021 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Feb 23, 2021 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Feb 22, 2021 0.2400 0.2400 0.2400 0.2400 1,498 -0.06(-20.00%)
Feb 17, 2021 0.3000 0.3000 0.3000 0 -0.05(-15.49%)
Feb 08, 2021 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Feb 05, 2021 0.3200 0.3750 0.3200 0.3750 4,500 +0.05(+17.19%)
Feb 04, 2021 0.3200 0.3200 0.3200 0.3200 40,000 -0.03(-8.57%)
Jan 28, 2021 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Jan 27, 2021 0.2900 0.2900 0.2900 0.2900 1,650 -0.02(-6.45%)
Jan 26, 2021 0.3100 0.3100 0.3100 0.3100 2,560 -0.01(-3.13%)
Jan 21, 2021 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jan 19, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 18, 2021 0.3450 0.3500 0.3450 0.3500 3,500 -0.03(-7.89%)
Jan 15, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 14, 2021 0.3800 0.3800 0.3800 0.3800 2,600 +0.00(+0.00%)
Jan 13, 2021 0.3700 0.3800 0.3700 0.3800 2,600 +0.07(+22.58%)
Jan 11, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jan 08, 2021 0.3200 0.3500 0.3200 0.3500 32,500 -0.05(-12.50%)
Jan 07, 2021 0.4000 0.4000 0.4000 452 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2020 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Dec 22, 2020 0.4050 0.4050 0.4050 0.4050 500 +0.06(+15.71%)
Dec 21, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Dec 18, 2020 0.3450 0.3450 0.3450 0.3450 1,500 -0.08(-17.86%)
Dec 17, 2020 0.3500 0.4200 0.3500 0.4200 50,375 +0.02(+5.00%)
Dec 07, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2020 0.4100 0.4200 0.4000 0.4000 53,500 -0.03(-6.98%)
Nov 27, 2020 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Nov 26, 2020 0.4100 0.4100 0.3500 0.3900 46,500 -0.02(-4.88%)
Nov 25, 2020 0.4400 0.4400 0.4100 0.4100 22,500 +0.01(+2.50%)
Nov 23, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 20, 2020 0.4200 0.4200 0.4000 0.4200 82,000 -0.03(-6.67%)
Nov 19, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Nov 18, 2020 0.4600 0.4600 0.4600 0.4600 15,000 -0.01(-2.13%)
Nov 16, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Nov 13, 2020 0.4500 0.4600 0.4500 0.4600 75,500 +0.03(+5.75%)
Nov 11, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 09, 2020 0.4350 0.4350 0.4350 0 +0.03(+7.41%)
Nov 04, 2020 0.4050 0.4050 0.4050 0 +0.03(+8.00%)
Nov 03, 2020 0.3500 0.3750 0.3500 0.3750 70,039 +0.01(+1.35%)
Nov 02, 2020 0.3600 0.3750 0.3500 0.3700 23,502 -0.01(-1.33%)
Oct 30, 2020 0.3750 0.3750 0.3750 0.3750 4,000 +0.03(+7.14%)
Oct 29, 2020 0.4800 0.4800 0.3500 0.3500 96,002 -0.20(-36.36%)
Oct 28, 2020 0.5200 0.5500 0.5200 0.5500 106,500 +0.03(+5.77%)
Oct 26, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Oct 23, 2020 0.4800 0.5200 0.4800 0.5000 72,891 +0.05(+11.11%)
Oct 22, 2020 0.4500 0.4500 0.4500 0.4500 17,000 -0.05(-10.00%)
Oct 20, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 19, 2020 0.4900 0.4900 0.4900 0.4900 21,500 +0.00(+0.00%)
Oct 16, 2020 0.4900 0.4900 0.4900 163 +0.00(+0.00%)
Oct 15, 2020 0.4950 0.4950 0.4900 0.4900 16,000 +0.02(+5.38%)
Oct 13, 2020 0.4650 0.4650 0.4650 0 -0.10(-18.42%)
Oct 08, 2020 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Oct 07, 2020 0.6000 0.6200 0.5000 0.5000 147,413 -0.12(-19.35%)
Oct 06, 2020 0.3400 0.6200 0.3400 0.6200 412,722 +0.28(+79.71%)
Oct 05, 2020 0.3250 0.3450 0.3200 0.3450 43,000 +0.02(+6.15%)
Oct 02, 2020 0.2850 0.3250 0.2800 0.3250 172,700 +0.03(+8.33%)
Oct 01, 2020 0.2900 0.3500 0.2900 0.3000 118,000 -0.01(-3.23%)
Sep 30, 2020 0.3100 0.3100 0.3100 0.3100 52,258 +0.00(+0.00%)
Sep 29, 2020 0.3050 0.3300 0.3050 0.3100 196,700 +0.02(+5.08%)
Sep 28, 2020 0.2800 0.3000 0.2800 0.2950 229,900 +0.01(+5.36%)
Sep 24, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2020 0.2900 0.3150 0.2800 0.2800 52,000 +0.01(+3.70%)
Sep 22, 2020 0.2600 0.2700 0.2600 0.2700 26,200 +0.02(+8.00%)
Sep 21, 2020 0.2650 0.2650 0.2500 0.2500 14,132 +0.01(+4.17%)
Sep 18, 2020 0.2400 0.2400 0.2400 0.2400 40,000 +0.01(+4.35%)
Sep 17, 2020 0.2300 0.2500 0.2300 0.2300 240,481 +0.00(+0.00%)
Sep 16, 2020 0.2100 0.2300 0.2100 0.2300 445,358 +0.02(+9.52%)
Sep 15, 2020 0.2100 0.2100 0.2100 0.2100 10,500 +0.01(+5.00%)
Sep 14, 2020 0.2000 0.2000 0.2000 0.2000 31,500 +0.01(+3.63%)
Sep 11, 2020 0.2000 0.2000 0.1930 0.1930 2,000 +0.03(+20.62%)
Sep 10, 2020 0.2050 0.2050 0.1600 0.1600 5,600 -0.04(-20.00%)
Sep 09, 2020 0.2000 0.2000 0.2000 0.2000 18,000 -0.03(-13.04%)
Sep 08, 2020 0.2050 0.2300 0.2050 0.2300 45,000 +0.00(+0.00%)
Sep 04, 2020 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Sep 03, 2020 0.2300 0.2300 0.1800 0.1800 54,075 -0.07(-28.00%)
Sep 02, 2020 0.2400 0.2500 0.2400 0.2500 7,500 +0.02(+8.70%)
Aug 31, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 28, 2020 0.2300 0.2300 0.2100 0.2200 143,300 +0.01(+4.76%)
Aug 27, 2020 0.1800 0.2200 0.1800 0.2100 360,999 +0.06(+40.00%)
Aug 26, 2020 0.1000 0.1800 0.1000 0.1500 125,142 +0.04(+36.36%)
Aug 25, 2020 0.0750 0.1100 0.0750 0.1100 144,700 +0.06(+100.00%)
Aug 21, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 20, 2020 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Aug 19, 2020 0.0550 0.0600 0.0550 0.0600 25,000 +0.02(+50.00%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 117,500 +0.00(+14.29%)
Aug 17, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 17, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 16, 2020 0.0450 0.0450 0.0400 0.0400 46,999 -0.01(-20.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.02(+66.67%)
Jun 26, 2020 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Jun 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
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.