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

New Stratus Energy Inc (TSV: NSE )

0.6300 -0.0200 (-3.08%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 30, 2022 0.1800 0 -0.01(-5.26%)
Dec 29, 2022 0.1900 0.1900 0.1900 0.1900 40,000 +0.02(+11.76%)
Dec 28, 2022 0.1600 0.1700 0.1600 0.1700 33,465 +0.01(+3.03%)
Dec 22, 2022 0.1650 0 +0.00(+0.00%)
Dec 21, 2022 0.1600 0.1650 0.1600 0.1650 195,250 -0.01(-5.71%)
Dec 19, 2022 0.1750 185 +0.01(+9.37%)
Dec 16, 2022 0.1700 0.1850 0.1600 0.1600 229,629 -0.01(-8.57%)
Dec 15, 2022 0.1900 0.1900 0.1750 0.1750 12,110 -0.02(-7.89%)
Dec 14, 2022 0.1950 0.1950 0.1800 0.1900 279,988 -0.01(-5.00%)
Dec 13, 2022 0.2200 0.2200 0.1950 0.2000 102,104 -0.02(-9.09%)
Dec 12, 2022 0.1850 0.2450 0.1800 0.2200 300,096 +0.04(+22.22%)
Dec 09, 2022 0.1700 0.1850 0.1700 0.1800 935,577 +0.01(+9.09%)
Dec 08, 2022 0.1700 0.1700 0.1550 0.1650 606,678 +0.00(+0.00%)
Dec 07, 2022 0.1600 0.1680 0.1600 0.1650 239,923 +0.01(+6.45%)
Dec 06, 2022 0.1850 0.1850 0.1550 0.1550 1,125,946 -0.03(-16.22%)
Dec 05, 2022 0.1500 0.1900 0.1400 0.1850 4,106,919 -0.46(-71.09%)
Dec 02, 2022 0.6400 0.6400 0.6400 0.6400 74,681 -0.01(-1.54%)
Dec 01, 2022 0.5500 0.6500 0.5500 0.6500 344,083 +0.10(+18.18%)
Nov 30, 2022 0.5500 0.6000 0.5300 0.5500 598,387 +0.01(+1.85%)
Nov 29, 2022 0.4850 0.5600 0.4850 0.5400 530,707 +0.04(+8.00%)
Nov 28, 2022 0.7200 0.7200 0.5000 0.5000 189,536 -0.23(-31.51%)
Nov 25, 2022 0.7200 0.7300 0.7200 0.7300 16,000 -0.02(-2.67%)
Nov 24, 2022 0.7200 0.7500 0.7200 0.7500 45,500 +0.00(+0.00%)
Nov 23, 2022 0.7900 0.7900 0.7500 0.7500 159,680 -0.05(-6.25%)
Nov 22, 2022 0.8200 0.8300 0.7900 0.8000 168,943 -0.04(-4.76%)
Nov 21, 2022 0.8200 0.8500 0.8200 0.8400 62,300 +0.00(+0.00%)
Nov 18, 2022 0.8500 0.8500 0.8300 0.8400 24,502 -0.03(-3.45%)
Nov 17, 2022 0.8200 0.8700 0.8100 0.8700 19,500 +0.03(+3.57%)
Nov 16, 2022 0.8500 0.8500 0.8400 0.8400 17,500 +0.00(+0.00%)
Nov 15, 2022 0.8600 0.8600 0.8100 0.8400 42,402 -0.04(-4.55%)
Nov 11, 2022 0.8800 0 +0.00(+0.00%)
Nov 10, 2022 0.8900 0.8900 0.8500 0.8800 103,092 -0.01(-1.12%)
Nov 09, 2022 0.8900 0.9000 0.8900 0.8900 14,500 +0.00(+0.00%)
Nov 08, 2022 0.8900 0.8900 0.8900 0.8900 24,957 -0.01(-1.11%)
Nov 07, 2022 0.8900 0.9000 0.8900 0.9000 403,500 +0.00(+0.00%)
Nov 04, 2022 0.9000 0.9000 0.9000 0.9000 113,300 +0.01(+1.12%)
Nov 03, 2022 0.8900 0.9100 0.8800 0.8900 68,052 +0.01(+1.14%)
Nov 02, 2022 0.9000 0.9200 0.8800 0.8800 589,992 -0.03(-3.30%)
Nov 01, 2022 0.9400 0.9400 0.8900 0.9100 480,325 -0.01(-1.09%)
Oct 31, 2022 0.9300 0.9300 0.9100 0.9200 74,500 +0.00(+0.00%)
Oct 28, 2022 0.9000 0.9300 0.9000 0.9200 76,243 +0.01(+1.10%)
Oct 27, 2022 0.9000 0.9100 0.9000 0.9100 18,500 +0.01(+1.11%)
Oct 26, 2022 0.9100 0.9100 0.9000 0.9000 11,599 -0.01(-1.10%)
Oct 25, 2022 0.9000 0.9100 0.9000 0.9100 68,332 +0.01(+1.11%)
Oct 24, 2022 0.8900 0.9000 0.8800 0.9000 33,666 +0.02(+2.27%)
Oct 21, 2022 0.8900 0.8900 0.8800 0.8800 2,310 +0.03(+3.53%)
Oct 20, 2022 0.8900 0.8900 0.8500 0.8500 32,000 -0.05(-5.56%)
Oct 19, 2022 0.8800 0.9000 0.8800 0.9000 196,433 +0.03(+3.45%)
Oct 18, 2022 0.8500 0.8800 0.8500 0.8700 49,100 -0.01(-1.14%)
Oct 17, 2022 0.8500 0.8800 0.8500 0.8800 53,000 +0.03(+3.53%)
Oct 14, 2022 0.8800 0.8900 0.8500 0.8500 346,900 -0.02(-2.30%)
Oct 13, 2022 0.8500 0.8800 0.8400 0.8700 95,500 +0.03(+3.57%)
Oct 12, 2022 0.7900 0.8500 0.7900 0.8400 176,000 +0.02(+2.44%)
Oct 11, 2022 0.8200 0.8300 0.8200 0.8200 401,073 +0.00(+0.00%)
Oct 07, 2022 0.8200 0 -0.01(-1.20%)
Oct 06, 2022 0.8300 0.8500 0.8300 0.8300 48,000 +0.01(+1.22%)
Oct 05, 2022 0.8100 0.8200 0.8100 0.8200 67,657 -0.02(-2.38%)
Oct 04, 2022 0.8600 0.8600 0.8300 0.8400 102,861 -0.01(-1.18%)
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.