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

New Stratus Energy Inc (TSV: NSE )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 1, 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 (%)
Mar 28, 2024 0.6300 0 +0.00(+0.00%)
Mar 27, 2024 0.6200 0.6400 0.6200 0.6300 92,693 +0.02(+3.28%)
Mar 26, 2024 0.6100 0.6100 0.6100 0.6100 91,033 -0.01(-1.61%)
Mar 25, 2024 0.6100 0.6200 0.6100 0.6200 111,059 +0.01(+1.64%)
Mar 22, 2024 0.6000 0.6200 0.6000 0.6100 53,500 +0.01(+1.67%)
Mar 21, 2024 0.6100 0.6100 0.6000 0.6000 78,692 +0.00(+0.00%)
Mar 20, 2024 0.6000 0.6100 0.5900 0.6000 118,835 -0.01(-1.64%)
Mar 19, 2024 0.6100 0.6200 0.6100 0.6100 40,420 +0.00(+0.00%)
Mar 18, 2024 0.6100 0.6100 0.6100 0.6100 22,150 +0.00(+0.00%)
Mar 15, 2024 0.5900 0.6100 0.5900 0.6100 39,013 +0.01(+1.67%)
Mar 14, 2024 0.6300 0.6400 0.5900 0.6000 127,840 -0.02(-3.23%)
Mar 13, 2024 0.6300 0.6300 0.6200 0.6200 16,400 +0.01(+1.64%)
Mar 12, 2024 0.6500 0.6500 0.6100 0.6100 99,400 -0.02(-3.17%)
Mar 11, 2024 0.6500 0.6500 0.6300 0.6300 23,475 +0.00(+0.00%)
Mar 08, 2024 0.6300 0.6300 0.6300 0.6300 119,100 +0.01(+1.61%)
Mar 07, 2024 0.6100 0.6300 0.6100 0.6200 176,450 +0.01(+1.64%)
Mar 06, 2024 0.6000 0.6200 0.5900 0.6100 79,400 +0.02(+3.39%)
Mar 05, 2024 0.6200 0.6200 0.5900 0.5900 184,502 -0.02(-3.28%)
Mar 04, 2024 0.6400 0.6400 0.6100 0.6100 206,476 -0.02(-3.17%)
Mar 01, 2024 0.6300 0.6300 0.6000 0.6300 377,396 -0.01(-1.56%)
Feb 29, 2024 0.6400 0.6400 0.6300 0.6400 141,289 +0.00(+0.00%)
Feb 28, 2024 0.6500 0.6500 0.6400 0.6400 69,510 -0.01(-1.54%)
Feb 27, 2024 0.6600 0.6600 0.6500 0.6500 188,853 +0.00(+0.00%)
Feb 26, 2024 0.6700 0.6700 0.6500 0.6500 150,700 -0.01(-1.52%)
Feb 23, 2024 0.6500 0.6700 0.6500 0.6600 69,506 -0.01(-1.49%)
Feb 22, 2024 0.6700 0.6700 0.6600 0.6700 48,254 +0.01(+1.52%)
Feb 21, 2024 0.6900 0.6900 0.6600 0.6600 51,831 -0.03(-4.35%)
Feb 20, 2024 0.6600 0.7000 0.6400 0.6900 198,601 +0.03(+4.55%)
Feb 16, 2024 0.6600 0 -0.02(-2.94%)
Feb 15, 2024 0.6700 0.6800 0.6700 0.6800 35,700 +0.02(+3.03%)
Feb 14, 2024 0.6500 0.6700 0.6500 0.6600 23,200 +0.00(+0.00%)
Feb 13, 2024 0.6700 0.6800 0.6500 0.6600 34,000 -0.02(-2.94%)
Feb 12, 2024 0.6900 0.6900 0.6600 0.6800 45,750 +0.00(+0.00%)
Feb 09, 2024 0.6600 0.6800 0.6600 0.6800 24,000 +0.03(+4.62%)
Feb 08, 2024 0.6600 0.6600 0.6400 0.6500 167,670 -0.01(-1.52%)
Feb 07, 2024 0.7000 0.7000 0.6500 0.6600 106,561 -0.04(-5.71%)
Feb 06, 2024 0.7100 0.7100 0.7000 0.7000 62,000 -0.02(-2.78%)
Feb 05, 2024 0.7400 0.7400 0.7000 0.7200 83,110 -0.03(-4.00%)
Feb 02, 2024 0.7500 0.7600 0.7300 0.7500 70,257 +0.02(+2.74%)
Feb 01, 2024 0.7500 0.7500 0.7200 0.7300 106,872 +0.04(+5.80%)
Jan 31, 2024 0.6100 0.7000 0.6100 0.6900 302,446 +0.07(+11.29%)
Jan 30, 2024 0.6500 0.6500 0.6000 0.6200 690,136 -0.03(-4.62%)
Jan 29, 2024 0.6900 0.6900 0.6500 0.6500 117,701 -0.02(-2.99%)
Jan 26, 2024 0.6900 0.6900 0.6700 0.6700 138,741 -0.02(-2.90%)
Jan 25, 2024 0.7100 0.7200 0.6800 0.6900 246,759 -0.03(-4.17%)
Jan 24, 2024 0.7100 0.7200 0.7100 0.7200 22,950 +0.00(+0.00%)
Jan 23, 2024 0.7200 0.7200 0.7100 0.7200 9,000 -0.01(-1.37%)
Jan 22, 2024 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Jan 19, 2024 0.7300 0.7300 0.7000 0.7000 251,155 -0.04(-5.41%)
Jan 18, 2024 0.7600 0.7600 0.7400 0.7400 304,250 -0.06(-7.50%)
Jan 17, 2024 0.7600 0.8000 0.7500 0.8000 123,000 +0.07(+9.59%)
Jan 16, 2024 0.8000 0.8000 0.7300 0.7300 183,062 -0.06(-7.59%)
Jan 15, 2024 0.8000 0.8000 0.7900 0.7900 140,582 +0.00(+0.00%)
Jan 12, 2024 0.7300 0.8200 0.7300 0.7900 310,570 +0.05(+6.76%)
Jan 11, 2024 0.7500 0.7500 0.7300 0.7400 40,922 +0.00(+0.00%)
Jan 10, 2024 0.7300 0.7500 0.7300 0.7400 42,241 +0.02(+2.78%)
Jan 09, 2024 0.7100 0.7200 0.7000 0.7200 137,657 +0.03(+4.35%)
Jan 08, 2024 0.7300 0.7300 0.6800 0.6900 399,820 -0.04(-5.48%)
Jan 05, 2024 0.7200 0.7500 0.7200 0.7300 94,004 +0.01(+1.39%)
Jan 04, 2024 0.7200 0.7700 0.6950 0.7200 236,300 +0.02(+2.86%)
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.