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

New Stratus Energy Inc (TSV: NSE )

0.5900 -0.0100 (-1.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 22, 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 (%)
Dec 29, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2020 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Dec 22, 2020 0.4050 0.4050 0.4050 0.4050 500 +0.06(+15.71%)
Dec 21, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Dec 18, 2020 0.3450 0.3450 0.3450 0.3450 1,500 -0.08(-17.86%)
Dec 17, 2020 0.3500 0.4200 0.3500 0.4200 50,375 +0.02(+5.00%)
Dec 07, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2020 0.4100 0.4200 0.4000 0.4000 53,500 -0.03(-6.98%)
Nov 27, 2020 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Nov 26, 2020 0.4100 0.4100 0.3500 0.3900 46,500 -0.02(-4.88%)
Nov 25, 2020 0.4400 0.4400 0.4100 0.4100 22,500 +0.01(+2.50%)
Nov 23, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 20, 2020 0.4200 0.4200 0.4000 0.4200 82,000 -0.03(-6.67%)
Nov 19, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Nov 18, 2020 0.4600 0.4600 0.4600 0.4600 15,000 -0.01(-2.13%)
Nov 16, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Nov 13, 2020 0.4500 0.4600 0.4500 0.4600 75,500 +0.03(+5.75%)
Nov 11, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 09, 2020 0.4350 0.4350 0.4350 0 +0.03(+7.41%)
Nov 04, 2020 0.4050 0.4050 0.4050 0 +0.03(+8.00%)
Nov 03, 2020 0.3500 0.3750 0.3500 0.3750 70,039 +0.01(+1.35%)
Nov 02, 2020 0.3600 0.3750 0.3500 0.3700 23,502 -0.01(-1.33%)
Oct 30, 2020 0.3750 0.3750 0.3750 0.3750 4,000 +0.03(+7.14%)
Oct 29, 2020 0.4800 0.4800 0.3500 0.3500 96,002 -0.20(-36.36%)
Oct 28, 2020 0.5200 0.5500 0.5200 0.5500 106,500 +0.03(+5.77%)
Oct 26, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Oct 23, 2020 0.4800 0.5200 0.4800 0.5000 72,891 +0.05(+11.11%)
Oct 22, 2020 0.4500 0.4500 0.4500 0.4500 17,000 -0.05(-10.00%)
Oct 20, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 19, 2020 0.4900 0.4900 0.4900 0.4900 21,500 +0.00(+0.00%)
Oct 16, 2020 0.4900 0.4900 0.4900 163 +0.00(+0.00%)
Oct 15, 2020 0.4950 0.4950 0.4900 0.4900 16,000 +0.02(+5.38%)
Oct 13, 2020 0.4650 0.4650 0.4650 0 -0.10(-18.42%)
Oct 08, 2020 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Oct 07, 2020 0.6000 0.6200 0.5000 0.5000 147,413 -0.12(-19.35%)
Oct 06, 2020 0.3400 0.6200 0.3400 0.6200 412,722 +0.28(+79.71%)
Oct 05, 2020 0.3250 0.3450 0.3200 0.3450 43,000 +0.02(+6.15%)
Oct 02, 2020 0.2850 0.3250 0.2800 0.3250 172,700 +0.03(+8.33%)
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.