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

New Stratus Energy Inc (TSV: NSE )

0.6000 UNCHANGED
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 (%)
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%)
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.