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

New Stratus Energy Inc (TSV: NSE )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 1, 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 28, 2023 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Apr 27, 2023 0.3050 0.3050 0.3050 0.3050 1,105 +0.00(+0.00%)
Apr 26, 2023 0.3200 0.3200 0.2900 0.3050 16,000 -0.02(-4.69%)
Apr 25, 2023 0.3200 0.3200 0.3100 0.3200 32,500 +0.02(+4.92%)
Apr 24, 2023 0.3050 0.3050 0.3050 0.3050 23,210 +0.01(+1.67%)
Apr 21, 2023 0.3250 0.3250 0.2850 0.3000 22,500 -0.03(-7.69%)
Apr 20, 2023 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.00%)
Apr 19, 2023 0.3250 0.3250 0.3200 0.3250 40,200 +0.02(+4.84%)
Apr 18, 2023 0.3100 0.3100 0.3100 0.3100 31,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 57,200 -0.02(-4.62%)
Apr 14, 2023 0.3250 0.3400 0.3250 0.3250 10,842 +0.00(+0.00%)
Apr 13, 2023 0.3500 0.3500 0.3250 0.3250 28,674 +0.00(+0.00%)
Apr 12, 2023 0.3500 0.3650 0.3250 0.3250 45,083 -0.02(-4.41%)
Apr 11, 2023 0.3300 0.3400 0.3300 0.3400 7,000 +0.02(+4.62%)
Apr 10, 2023 0.3250 0.3250 0.3250 0.3250 2,416 +0.03(+8.33%)
Apr 06, 2023 0.3000 0 +0.01(+3.45%)
Apr 05, 2023 0.3000 0.3000 0.2750 0.2900 88,500 +0.00(+0.00%)
Apr 04, 2023 0.2900 0.2900 0.2900 0.2900 11,100 -0.01(-3.33%)
Apr 03, 2023 0.3100 0.3100 0.3000 0.3000 60,500 -0.01(-1.64%)
Mar 31, 2023 0.3250 0.3250 0.3050 0.3050 80,849 -0.04(-10.29%)
Mar 30, 2023 0.3350 0.3400 0.3350 0.3400 5,455 +0.00(+0.00%)
Mar 29, 2023 0.3400 0.3400 0.3150 0.3400 4,614 +0.03(+7.94%)
Mar 28, 2023 0.3350 0.3350 0.3050 0.3150 45,397 -0.02(-5.97%)
Mar 27, 2023 0.3350 0.3350 0.3350 0.3350 7,859 -0.01(-1.47%)
Mar 23, 2023 0.3400 160 -0.01(-2.86%)
Mar 22, 2023 0.3700 0.3700 0.3500 0.3500 82,700 +0.00(+0.00%)
Mar 21, 2023 0.3350 0.3650 0.3050 0.3500 112,520 +0.01(+4.48%)
Mar 20, 2023 0.3600 0.3600 0.3300 0.3350 69,580 -0.05(-14.10%)
Mar 17, 2023 0.3950 0.4000 0.3800 0.3900 48,407 +0.01(+2.63%)
Mar 16, 2023 0.3500 0.3800 0.3500 0.3800 34,900 +0.04(+11.76%)
Mar 15, 2023 0.3500 0.3500 0.3000 0.3400 89,900 -0.04(-10.53%)
Mar 14, 2023 0.3900 0.3900 0.3800 0.3800 67,330 -0.01(-2.56%)
Mar 13, 2023 0.3850 0.4150 0.3850 0.3900 16,140 -0.05(-11.36%)
Mar 10, 2023 0.3850 0.4500 0.3850 0.4400 55,800 +0.05(+14.29%)
Mar 09, 2023 0.4000 0.4200 0.3850 0.3850 67,204 +0.02(+4.05%)
Mar 08, 2023 0.3500 0.3850 0.3500 0.3700 87,100 +0.01(+2.78%)
Mar 07, 2023 0.3700 0.3800 0.3600 0.3600 13,500 +0.00(+0.00%)
Mar 06, 2023 0.3500 0.3700 0.3400 0.3600 86,520 +0.04(+12.50%)
Mar 03, 2023 0.3150 0.3550 0.3150 0.3200 209,802 +0.02(+6.67%)
Mar 02, 2023 0.2850 0.3000 0.2800 0.3000 44,000 +0.04(+15.38%)
Mar 01, 2023 0.2400 0.2700 0.2400 0.2600 352,986 +0.02(+8.33%)
Feb 28, 2023 0.2300 0.2550 0.2250 0.2400 703,650 +0.01(+4.35%)
Feb 27, 2023 0.2450 0.2600 0.2300 0.2300 192,700 -0.01(-4.17%)
Feb 24, 2023 0.2400 0.2500 0.2350 0.2400 158,000 +0.01(+2.13%)
Feb 23, 2023 0.2400 0.2400 0.2350 0.2350 27,500 -0.01(-2.08%)
Feb 22, 2023 0.2450 0.2450 0.2400 0.2400 14,440 -0.01(-4.00%)
Feb 21, 2023 0.2500 0.2500 0.2500 0.2500 23,900 -0.03(-10.71%)
Feb 17, 2023 0.2800 0 +0.03(+12.00%)
Feb 16, 2023 0.2450 0.2600 0.2400 0.2500 112,000 +0.01(+2.04%)
Feb 15, 2023 0.2400 0.2500 0.2400 0.2450 100,229 -0.01(-3.92%)
Feb 14, 2023 0.2300 0.2550 0.2300 0.2550 65,570 +0.01(+2.00%)
Feb 13, 2023 0.2200 0.2500 0.2200 0.2500 187,400 +0.02(+8.70%)
Feb 10, 2023 0.2300 0.2300 0.2300 0.2300 2,900 -0.00(-2.13%)
Feb 09, 2023 0.2850 0.2850 0.2250 0.2350 27,000 -0.02(-6.00%)
Feb 08, 2023 0.2550 0.2750 0.2400 0.2500 31,500 +0.01(+2.04%)
Feb 07, 2023 0.2850 0.2850 0.2450 0.2450 19,700 -0.03(-10.91%)
Feb 06, 2023 0.2750 0.2750 0.2550 0.2750 3,000 -0.01(-1.79%)
Feb 03, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.05(+19.15%)
Feb 02, 2023 0.2800 0.2800 0.2350 0.2350 15,000 -0.03(-9.62%)
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.