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

New Stratus Energy Inc (TSV: NSE )

0.5000 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 (%)
May 31, 2022 0.9700 1.250 0.9500 1.110 801,300 +0.16(+16.84%)
May 30, 2022 0.9700 1.000 0.9500 0.9500 34,915 -0.01(-1.04%)
May 27, 2022 1.040 1.040 0.9400 0.9600 290,487 -0.06(-5.88%)
May 26, 2022 1.060 1.060 1.000 1.020 251,438 +0.00(+0.00%)
May 25, 2022 1.030 1.240 0.9900 1.020 414,483 +0.03(+3.03%)
May 24, 2022 0.9800 1.030 0.9800 0.9900 190,838 +0.00(+0.00%)
May 20, 2022 0.9900 0 +0.02(+2.06%)
May 19, 2022 0.7900 1.070 0.7700 0.9700 897,550 +0.18(+22.78%)
May 18, 2022 0.7100 0.8000 0.7000 0.7900 423,025 +0.08(+11.27%)
May 17, 2022 0.7000 0.7200 0.7000 0.7100 202,808 +0.04(+5.97%)
May 16, 2022 0.6500 0.6700 0.6500 0.6700 13,963 +0.03(+4.69%)
May 13, 2022 0.6500 0.6900 0.6400 0.6400 241,165 -0.01(-1.54%)
May 12, 2022 0.6800 0.6800 0.6300 0.6500 85,100 -0.03(-4.41%)
May 11, 2022 0.7100 0.7600 0.6800 0.6800 221,926 -0.02(-2.86%)
May 10, 2022 0.6600 0.8000 0.6600 0.7000 284,547 +0.03(+4.48%)
May 09, 2022 0.7700 0.7700 0.6700 0.6700 44,836 -0.10(-12.99%)
May 06, 2022 0.7800 0.7800 0.7500 0.7700 11,500 +0.03(+4.05%)
May 05, 2022 0.7700 0.7700 0.7100 0.7400 109,504 -0.03(-3.90%)
May 04, 2022 0.7900 0.8200 0.7300 0.7700 382,950 +0.04(+5.48%)
May 03, 2022 0.9300 0.9300 0.7300 0.7300 183,976 -0.18(-19.78%)
May 02, 2022 0.7300 0.9100 0.7000 0.9100 355,505 +0.19(+26.39%)
Apr 29, 2022 0.6600 0.7500 0.6600 0.7200 772,695 +0.07(+10.77%)
Apr 28, 2022 0.6800 0.6800 0.6500 0.6500 112,500 -0.01(-1.52%)
Apr 27, 2022 0.6200 0.6600 0.6200 0.6600 268,500 +0.03(+4.76%)
Apr 26, 2022 0.6600 0.6600 0.6300 0.6300 7,600 +0.00(+0.00%)
Apr 25, 2022 0.6600 0.6600 0.6200 0.6300 204,471 +0.00(+0.00%)
Apr 22, 2022 0.6600 0.6600 0.6100 0.6300 318,800 -0.02(-3.08%)
Apr 21, 2022 0.6500 0.6500 0.6500 0.6500 37,050 +0.00(+0.00%)
Apr 20, 2022 0.6500 0.6500 0.6500 0.6500 68,373 +0.00(+0.00%)
Apr 19, 2022 0.6500 0.6500 0.6300 0.6500 92,975 -0.02(-2.99%)
Apr 18, 2022 0.6700 0.6800 0.6700 0.6700 71,846 +0.00(+0.00%)
Apr 14, 2022 0.6700 0 +0.01(+1.52%)
Apr 12, 2022 0.6600 0 +0.00(+0.00%)
Apr 11, 2022 0.6400 0.6600 0.6400 0.6600 281,501 +0.02(+3.13%)
Apr 08, 2022 0.6500 0.6500 0.6300 0.6400 10,800 +0.00(+0.00%)
Apr 07, 2022 0.6200 0.6400 0.5800 0.6400 126,000 +0.04(+6.67%)
Apr 06, 2022 0.6000 0.6000 0.6000 0.6000 35,000 -0.03(-4.76%)
Apr 05, 2022 0.6100 0.6300 0.6100 0.6300 192,500 +0.03(+5.00%)
Apr 04, 2022 0.5900 0.6500 0.5900 0.6000 392,009 +0.03(+5.26%)
Apr 01, 2022 0.6000 0.6000 0.5700 0.5700 105,535 -0.02(-3.39%)
Mar 31, 2022 0.5700 0.5900 0.5700 0.5900 17,500 +0.01(+1.72%)
Mar 30, 2022 0.5800 0.5800 0.5700 0.5800 61,188 -0.01(-1.69%)
Mar 29, 2022 0.6100 0.6100 0.5800 0.5900 56,662 -0.02(-3.28%)
Mar 28, 2022 0.6200 0.6200 0.6100 0.6100 55,000 -0.01(-1.61%)
Mar 25, 2022 0.6400 0.6400 0.6200 0.6200 25,662 -0.02(-3.13%)
Mar 24, 2022 0.6100 0.6400 0.6100 0.6400 22,364 +0.03(+4.92%)
Mar 23, 2022 0.6400 0.6400 0.6100 0.6100 8,618 +0.00(+0.00%)
Mar 22, 2022 0.6100 0.6300 0.6100 0.6100 47,310 +0.00(+0.00%)
Mar 21, 2022 0.6300 0.6300 0.6100 0.6100 28,659 -0.01(-1.61%)
Mar 18, 2022 0.6200 0.6200 0.6200 0.6200 18,550 -0.02(-3.13%)
Mar 17, 2022 0.6500 0.6800 0.6400 0.6400 173,017 +0.01(+1.59%)
Mar 16, 2022 0.6000 0.6400 0.6000 0.6300 256,675 +0.04(+6.78%)
Mar 15, 2022 0.5500 0.5900 0.5500 0.5900 152,508 +0.05(+9.26%)
Mar 14, 2022 0.5500 0.5500 0.5400 0.5400 21,017 -0.05(-8.47%)
Mar 11, 2022 0.5500 0.5900 0.5500 0.5900 23,007 +0.01(+1.72%)
Mar 09, 2022 0.5800 2 -0.02(-3.33%)
Mar 08, 2022 0.6300 0.6400 0.6000 0.6000 319,234 -0.01(-1.64%)
Mar 07, 2022 0.6200 0.6300 0.6100 0.6100 42,500 +0.01(+1.67%)
Mar 04, 2022 0.6000 0.6000 0.6000 0.6000 75,000 +0.02(+3.45%)
Mar 03, 2022 0.5800 0.5800 0.5800 0.5800 35,000 -0.07(-10.77%)
Mar 01, 2022 0.6500 3 +0.08(+14.04%)
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%)
Dec 01, 2021 0.5900 0.5900 0.4800 0.5300 188,831 -0.01(-1.85%)
Nov 30, 2021 0.5500 0.5400 0.5400 0.5400 40,000 +0.00(+0.00%)
Nov 29, 2021 0.5000 0.5600 0.4850 0.5400 157,107 +0.07(+13.68%)
Nov 26, 2021 0.5000 0.5000 0.4400 0.4750 51,000 -0.02(-4.04%)
Nov 25, 2021 0.4900 0.4950 0.4800 0.4950 20,582 +0.03(+5.32%)
Nov 24, 2021 0.5100 0.5700 0.4500 0.4700 436,575 -0.03(-6.00%)
Nov 23, 2021 0.5300 0.5300 0.4500 0.5000 491,860 -0.06(-10.71%)
Nov 22, 2021 0.7900 0.7900 0.5600 0.5600 431,650 -0.16(-22.22%)
Nov 19, 2021 0.6600 0.7200 0.6600 0.7200 123,955 +0.10(+16.13%)
Nov 18, 2021 0.6900 0.7000 0.6000 0.6200 164,631 -0.08(-11.43%)
Nov 17, 2021 0.6900 0.7000 0.6800 0.7000 55,000 +0.08(+12.90%)
Nov 16, 2021 0.6200 0.6200 0.6200 0.6200 570 -0.03(-4.62%)
Nov 15, 2021 0.7000 0.7000 0.6100 0.6500 70,042 -0.02(-2.99%)
Nov 12, 2021 0.7000 0.7000 0.6500 0.6700 114,500 -0.04(-5.63%)
Nov 11, 2021 0.7000 0.7500 0.7000 0.7100 105,542 +0.08(+12.70%)
Nov 10, 2021 0.6900 0.6300 62,677 +0.03(+5.00%)
Nov 09, 2021 0.5300 0.6200 0.5300 0.6000 158,608 +0.11(+22.45%)
Nov 08, 2021 0.5400 0.5400 0.4900 0.4900 60,600 -0.01(-2.00%)
Nov 05, 2021 0.4700 0.5000 0.4650 0.5000 51,009 +0.03(+6.38%)
Nov 04, 2021 0.4700 0.4700 0.4700 0.4700 24,000 +0.00(+0.00%)
Nov 03, 2021 0.4600 0.4700 0.4600 0.4700 12,725 +0.01(+2.17%)
Nov 02, 2021 0.4800 0.4800 0.4600 0.4600 41,000 -0.04(-8.00%)
Oct 28, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 26, 2021 0.5000 0.5000 0.5000 80 -0.01(-1.96%)
Oct 25, 2021 0.5000 0.5100 0.5000 0.5100 31,633 +0.01(+2.00%)
Oct 22, 2021 0.4900 0.5000 0.4900 0.5000 33,402 +0.00(+0.00%)
Oct 21, 2021 0.4100 0.5400 0.4000 0.5000 690,337 +0.10(+25.00%)
Oct 20, 2021 0.3800 0.4100 0.3800 0.4000 116,500 +0.02(+5.26%)
Oct 15, 2021 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Oct 13, 2021 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Oct 12, 2021 0.3600 0.3600 0.3600 0.3600 5,100 +0.01(+2.86%)
Oct 07, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 06, 2021 0.3400 0.3500 0.3400 0.3500 75,700 +0.01(+2.94%)
Oct 05, 2021 0.3200 0.3400 0.3200 0.3400 56,000 +0.03(+9.68%)
Oct 04, 2021 0.3000 0.3100 0.3000 0.3100 12,610 +0.03(+8.77%)
Oct 01, 2021 0.2850 0.2850 0.2850 0.2850 284,800 +0.00(+1.79%)
Sep 30, 2021 0.2700 0.2800 0.2700 0.2800 68,024 +0.00(+0.00%)
Sep 29, 2021 0.2800 0.2800 0.2800 0.2800 235,000 +0.00(+0.00%)
Sep 28, 2021 0.2800 0.2800 0.2800 0.2800 1,319 +0.00(+0.00%)
Sep 27, 2021 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
Sep 23, 2021 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Sep 22, 2021 0.2950 0.2950 0.2950 0.2950 34,000 +0.03(+13.46%)
Sep 21, 2021 0.2800 0.2800 0.2600 0.2600 17,000 -0.02(-7.14%)
Sep 17, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 16, 2021 0.3100 0.3100 0.3000 0.3000 20,005 +0.00(+0.00%)
Sep 15, 2021 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Sep 14, 2021 0.2950 0.3000 0.2950 0.3000 7,001 -0.02(-6.25%)
Sep 13, 2021 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
Sep 10, 2021 0.3200 0.3200 0.3200 0.3200 6,546 +0.02(+6.67%)
Sep 09, 2021 0.3000 0.3000 0.3000 0.3000 57,500 +0.00(+0.00%)
Sep 08, 2021 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Sep 07, 2021 0.2900 0.3050 0.2900 0.3000 235,000 +0.01(+3.45%)
Sep 02, 2021 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Sep 01, 2021 0.2700 0.2700 0.2600 0.2600 10,000 -0.01(-3.70%)
Aug 31, 2021 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Aug 30, 2021 0.2800 0.2800 0.2700 0.2700 15,000 +0.01(+3.85%)
Aug 27, 2021 0.2600 0.2600 0.2600 0.2600 9,000 -0.02(-7.14%)
Aug 25, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 24, 2021 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Aug 20, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 05, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 04, 2021 0.3000 0.3000 0.3000 0.3000 1,070 +0.00(+0.00%)
Aug 03, 2021 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 29, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 28, 2021 0.3100 0.4000 0.3100 0.3100 66,350 +0.00(+0.00%)
Jul 27, 2021 0.3000 0.3100 0.3000 0.3100 46,500 +0.01(+3.33%)
Jul 26, 2021 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Jul 12, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 09, 2021 0.3000 0.3200 0.3000 0.3100 100,000 +0.01(+3.33%)
Jul 08, 2021 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 07, 2021 0.3000 0.3000 0.3000 0.3000 29,000 -0.03(-9.09%)
Jun 29, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 28, 2021 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Jun 24, 2021 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Jun 23, 2021 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Jun 21, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 18, 2021 0.3000 0.3100 0.3000 0.3000 66,500 +0.00(+0.00%)
Jun 17, 2021 0.3000 0.3000 0.3000 0.3000 11,500 -0.01(-3.23%)
Jun 14, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jun 09, 2021 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 08, 2021 0.3300 0.3300 0.3300 0.3300 749 -0.02(-5.71%)
Jun 07, 2021 0.3500 0.3500 0.3500 0.3500 47,000 +0.01(+2.94%)
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.