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 (%)
Sep 30, 2024 0.4300 0.4450 0.4100 0.4200 33,460 -0.01(-2.33%)
Sep 27, 2024 0.4450 0.4450 0.4300 0.4300 9,000 +0.00(+0.00%)
Sep 26, 2024 0.4500 0.4500 0.4300 0.4300 26,233 -0.01(-2.27%)
Sep 25, 2024 0.4500 0.4500 0.4400 0.4400 18,500 -0.01(-2.22%)
Sep 24, 2024 0.4400 0.4500 0.4400 0.4500 12,500 +0.00(+0.00%)
Sep 23, 2024 0.4450 0.4500 0.4450 0.4500 5,747 +0.01(+2.27%)
Sep 20, 2024 0.4450 0.4450 0.4400 0.4400 6,000 -0.01(-2.22%)
Sep 19, 2024 0.4500 0.4500 0.4400 0.4500 64,467 -0.01(-1.10%)
Sep 18, 2024 0.4500 0.4550 0.4400 0.4550 50,493 +0.01(+1.11%)
Sep 17, 2024 0.4400 0.4500 0.4400 0.4500 34,500 +0.01(+1.12%)
Sep 16, 2024 0.4430 0.4450 0.4400 0.4450 24,700 +0.01(+1.14%)
Sep 13, 2024 0.4300 0.4400 0.4300 0.4400 110,000 +0.02(+3.53%)
Sep 12, 2024 0.4300 0.4400 0.4250 0.4250 66,500 +0.00(+0.00%)
Sep 11, 2024 0.4350 0.4350 0.4200 0.4250 48,400 +0.00(+0.00%)
Sep 10, 2024 0.4500 0.4500 0.4200 0.4250 209,579 -0.01(-1.16%)
Sep 09, 2024 0.4550 0.4550 0.4300 0.4300 110,688 -0.04(-7.53%)
Sep 06, 2024 0.4650 0.4650 0.4650 0.4650 1,101 -0.00(-1.06%)
Sep 05, 2024 0.4600 0.4700 0.4600 0.4700 41,800 +0.01(+2.17%)
Sep 04, 2024 0.4600 0.4650 0.4600 0.4600 65,400 +0.00(+0.00%)
Sep 03, 2024 0.4550 0.4650 0.4550 0.4600 222,800 +0.01(+2.22%)
Aug 30, 2024 0.4500 0 -0.02(-4.26%)
Aug 29, 2024 0.4880 0.4880 0.4700 0.4700 49,077 -0.02(-4.08%)
Aug 28, 2024 0.4950 0.4950 0.4900 0.4900 44,600 -0.01(-1.01%)
Aug 27, 2024 0.5100 0.5100 0.4950 0.4950 65,550 -0.02(-3.88%)
Aug 26, 2024 0.5200 0.5200 0.5150 0.5150 1,500 +0.01(+0.98%)
Aug 23, 2024 0.5100 0.5200 0.5100 0.5100 42,617 +0.01(+2.00%)
Aug 22, 2024 0.5000 0.5300 0.5000 0.5000 83,600 +0.02(+3.09%)
Aug 21, 2024 0.4850 0.4900 0.4850 0.4850 14,500 +0.01(+1.04%)
Aug 20, 2024 0.4800 0.4800 0.4700 0.4800 72,466 +0.00(+0.00%)
Aug 19, 2024 0.5000 0.5000 0.4800 0.4800 121,500 -0.03(-4.95%)
Aug 16, 2024 0.5100 0.5100 0.5000 0.5050 20,639 +0.01(+1.00%)
Aug 15, 2024 0.5100 0.5100 0.5000 0.5000 101,500 -0.02(-3.85%)
Aug 14, 2024 0.5100 0.5200 0.5100 0.5200 40,000 +0.01(+1.96%)
Aug 13, 2024 0.5000 0.5100 0.5000 0.5100 14,993 +0.01(+2.00%)
Aug 12, 2024 0.5100 0.5100 0.5000 0.5000 59,502 -0.01(-1.96%)
Aug 09, 2024 0.4650 0.5200 0.4650 0.5100 186,745 +0.05(+10.87%)
Aug 08, 2024 0.4550 0.4650 0.4550 0.4600 113,500 +0.00(+0.00%)
Aug 07, 2024 0.4650 0.4650 0.4500 0.4600 171,500 +0.01(+1.10%)
Aug 06, 2024 0.4800 0.4800 0.4500 0.4550 391,259 -0.02(-4.21%)
Aug 02, 2024 0.4750 0 -0.03(-5.00%)
Aug 01, 2024 0.5100 0.5150 0.5000 0.5000 211,500 -0.01(-1.96%)
Jul 31, 2024 0.5300 0.5400 0.5000 0.5100 277,057 -0.02(-3.77%)
Jul 30, 2024 0.5300 0.5300 0.5300 0.5300 22,055 +0.00(+0.00%)
Jul 29, 2024 0.5900 0.5900 0.5300 0.5300 162,445 -0.05(-8.62%)
Jul 26, 2024 0.5500 0.5900 0.5300 0.5800 398,179 +0.04(+7.41%)
Jul 25, 2024 0.5600 0.5600 0.5400 0.5400 9,000 -0.01(-1.82%)
Jul 24, 2024 0.5700 0.5700 0.5500 0.5500 257,597 +0.00(+0.00%)
Jul 23, 2024 0.5600 0.5700 0.5500 0.5500 162,500 +0.00(+0.00%)
Jul 22, 2024 0.5700 0.5800 0.5500 0.5500 203,140 +0.00(+0.00%)
Jul 19, 2024 0.5000 0.5500 0.5000 0.5500 189,850 +0.06(+11.11%)
Jul 18, 2024 0.5000 0.5000 0.4800 0.4950 224,237 +0.01(+1.02%)
Jul 17, 2024 0.5300 0.5300 0.4900 0.4900 285,145 -0.04(-7.55%)
Jul 16, 2024 0.5300 0.5300 0.5200 0.5300 70,946 +0.01(+1.92%)
Jul 15, 2024 0.5700 0.5700 0.5200 0.5200 264,603 -0.05(-8.77%)
Jul 12, 2024 0.5700 0.5700 0.5700 0.5700 9,300 +0.02(+3.64%)
Jul 11, 2024 0.5500 0.5500 0.5400 0.5500 221,273 +0.00(+0.00%)
Jul 10, 2024 0.5600 0.5700 0.5500 0.5500 16,000 -0.01(-1.79%)
Jul 09, 2024 0.5400 0.5600 0.5300 0.5600 34,500 +0.01(+1.82%)
Jul 08, 2024 0.5200 0.5500 0.5200 0.5500 199,000 +0.02(+3.77%)
Jul 05, 2024 0.5300 0.5500 0.5300 0.5300 95,620 +0.01(+1.92%)
Jul 04, 2024 0.5300 0.5300 0.5200 0.5200 23,200 -0.02(-3.70%)
Jul 03, 2024 0.5600 0.5600 0.5200 0.5400 20,900 -0.02(-3.57%)
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.