New Stratus Energy Inc (TSV: NSE )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4550 0.4950 0.4550 0.4900 117,500 +0.03(+6.52%)
Aug 30, 2023 0.4600 0.4700 0.4550 0.4600 100,000 +0.01(+1.10%)
Aug 29, 2023 0.4950 0.4950 0.4500 0.4550 171,116 -0.01(-1.09%)
Aug 28, 2023 0.4850 0.4900 0.4600 0.4600 125,450 -0.01(-3.16%)
Aug 25, 2023 0.4700 0.4750 0.4700 0.4750 20,000 +0.01(+1.06%)
Aug 24, 2023 0.4700 0.4700 0.4700 0.4700 38,425 +0.00(+0.00%)
Aug 23, 2023 0.4750 0.4800 0.4700 0.4700 53,260 -0.01(-1.05%)
Aug 22, 2023 0.4850 0.4850 0.4750 0.4750 34,400 -0.02(-3.06%)
Aug 21, 2023 0.5000 0.5000 0.4900 0.4900 27,246 -0.01(-2.00%)
Aug 18, 2023 0.5000 0.5000 0.5000 0.5000 29,500 +0.02(+4.17%)
Aug 17, 2023 0.4650 0.4850 0.4300 0.4800 101,810 -0.01(-1.03%)
Aug 16, 2023 0.4700 0.5000 0.4500 0.4850 152,375 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5300 0.4900 0.4900 115,046 -0.05(-9.26%)
Aug 14, 2023 0.5500 0.5500 0.5300 0.5400 16,500 -0.01(-1.82%)
Aug 10, 2023 0.5500 200 +0.00(+0.00%)
Aug 09, 2023 0.5300 0.5500 0.5300 0.5500 94,391 +0.02(+3.77%)
Aug 08, 2023 0.5300 0.5400 0.5200 0.5300 27,905 -0.01(-1.85%)
Aug 04, 2023 0.5400 0 -0.02(-3.57%)
Aug 03, 2023 0.5100 0.6000 0.5100 0.5600 508,900 +0.06(+12.00%)
Aug 02, 2023 0.5000 0.5200 0.4900 0.5000 815,710 +0.05(+11.11%)
Aug 01, 2023 0.3900 0.4500 0.3900 0.4500 246,235 +0.07(+18.42%)
Jul 31, 2023 0.3600 0.3800 0.3600 0.3800 96,500 +0.01(+2.70%)
Jul 28, 2023 0.3700 0.3850 0.3700 0.3700 107,800 +0.01(+1.37%)
Jul 27, 2023 0.3400 0.3750 0.3400 0.3650 55,000 +0.02(+5.80%)
Jul 26, 2023 0.3450 0.3500 0.3250 0.3450 120,738 +0.00(+0.00%)
Jul 25, 2023 0.3500 0.3500 0.3450 0.3450 35,320 -0.01(-1.43%)
Jul 24, 2023 0.3400 0.3600 0.3400 0.3500 89,939 +0.02(+6.06%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 25,510 -0.01(-2.94%)
Jul 20, 2023 0.3300 0.3400 0.3300 0.3400 130,300 +0.00(+0.00%)
Jul 19, 2023 0.3400 0.3400 0.3400 0.3400 21,100 +0.00(+0.00%)
Jul 18, 2023 0.3400 0.3400 0.3200 0.3400 122,250 +0.00(+0.00%)
Jul 17, 2023 0.3300 0.3400 0.3200 0.3400 72,000 +0.00(+0.00%)
Jul 14, 2023 0.3300 0.3400 0.3200 0.3400 105,005 +0.01(+3.03%)
Jul 13, 2023 0.3700 0.3800 0.3300 0.3300 255,776 -0.02(-5.71%)
Jul 12, 2023 0.2750 0.3600 0.2750 0.3500 519,400 +0.07(+25.00%)
Jul 11, 2023 0.2800 0.2800 0.2750 0.2800 48,600 +0.00(+0.00%)
Jul 10, 2023 0.2700 0.2800 0.2700 0.2800 62,000 +0.00(+0.00%)
Jul 07, 2023 0.2750 0.2800 0.2730 0.2800 149,100 +0.00(+0.00%)
Jul 06, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+1.82%)
Jul 05, 2023 0.2800 0.2800 0.2750 0.2750 20,850 -0.01(-3.51%)
Jul 04, 2023 0.2850 0.2850 0.2850 0.2850 27,680 +0.00(+0.00%)
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%)
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.