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

New Stratus Energy Inc (TSV: NSE )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
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%)
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.