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

New Stratus Energy Inc (TSV: NSE )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 0.2850 0 +0.00(+1.79%)
Jun 29, 2023 0.2600 0.2800 0.2450 0.2800 404,000 +0.05(+21.74%)
Jun 28, 2023 0.2600 0.2600 0.2300 0.2300 101,600 -0.04(-13.21%)
Jun 27, 2023 0.2650 0.2650 0.2650 0.2650 3,000 +0.03(+10.42%)
Jun 26, 2023 0.2400 0.2450 0.2400 0.2400 27,600 -0.01(-4.00%)
Jun 23, 2023 0.2500 0.2500 0.2350 0.2500 200,800 +0.01(+4.17%)
Jun 22, 2023 0.2500 0.2500 0.2400 0.2400 14,734 +0.01(+2.13%)
Jun 21, 2023 0.2500 0.2500 0.2350 0.2350 153,405 -0.01(-4.08%)
Jun 20, 2023 0.2600 0.2600 0.2450 0.2450 92,378 -0.02(-5.77%)
Jun 19, 2023 0.2600 0.2600 0.2600 0.2600 11,998 +0.01(+4.00%)
Jun 16, 2023 0.2400 0.2500 0.2400 0.2500 96,183 +0.01(+2.04%)
Jun 15, 2023 0.2500 0.2500 0.2400 0.2450 79,034 -0.01(-2.00%)
Jun 14, 2023 0.2500 0.2500 0.2350 0.2500 387,400 -0.01(-1.96%)
Jun 13, 2023 0.2600 0.2700 0.2550 0.2550 65,640 +0.01(+2.00%)
Jun 12, 2023 0.2500 0.2500 0.2500 0.2500 114,500 +0.00(+0.00%)
Jun 09, 2023 0.2450 0.2550 0.2450 0.2500 24,500 +0.00(+0.00%)
Jun 08, 2023 0.2750 0.2750 0.2450 0.2500 308,458 -0.03(-10.71%)
Jun 07, 2023 0.2800 0.2800 0.2800 0.2800 259,982 -0.01(-3.45%)
Jun 06, 2023 0.2900 0.2900 0.2900 0.2900 25,000 +0.01(+1.75%)
Jun 05, 2023 0.2800 0.2850 0.2800 0.2850 66,614 -0.01(-1.72%)
Jun 02, 2023 0.2850 0.2900 0.2800 0.2900 710,375 +0.01(+1.75%)
Jun 01, 2023 0.2800 0.2900 0.2750 0.2850 319,211 +0.00(+1.79%)
May 31, 2023 0.2500 0.2800 0.2500 0.2800 293,642 +0.04(+14.29%)
May 30, 2023 0.2450 0.2450 0.2300 0.2450 116,800 +0.01(+6.52%)
May 26, 2023 0.2300 100 +0.01(+2.22%)
May 25, 2023 0.2300 0.2450 0.2100 0.2250 187,600 -0.02(-8.16%)
May 24, 2023 0.2550 0.2550 0.2350 0.2450 19,100 -0.01(-2.00%)
May 23, 2023 0.2700 0.2700 0.2500 0.2500 16,000 +0.00(+0.00%)
May 19, 2023 0.2500 0 +0.01(+2.04%)
May 18, 2023 0.2650 0.2650 0.2450 0.2450 83,000 -0.03(-10.91%)
May 16, 2023 0.2750 0 +0.02(+5.77%)
May 15, 2023 0.2600 0.2800 0.2600 0.2600 22,714 -0.01(-1.89%)
May 12, 2023 0.2900 0.2900 0.2650 0.2650 21,560 +0.01(+1.92%)
May 11, 2023 0.2750 0.2750 0.2450 0.2600 63,560 +0.01(+1.96%)
May 10, 2023 0.2850 0.2850 0.2550 0.2550 5,500 -0.01(-1.92%)
May 09, 2023 0.2700 0.2700 0.2500 0.2600 37,500 +0.02(+8.33%)
May 08, 2023 0.2500 0.2500 0.2400 0.2400 12,603 +0.01(+4.35%)
May 05, 2023 0.2450 0.2600 0.2300 0.2300 112,400 -0.03(-11.54%)
May 04, 2023 0.3000 0.3000 0.2600 0.2600 88,200 -0.04(-13.33%)
May 03, 2023 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
May 02, 2023 0.3050 0.3050 0.3000 0.3000 98,600 -0.01(-1.64%)
May 01, 2023 0.2950 0.3050 0.2900 0.3050 88,500 +0.00(+0.00%)
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%)
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.