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 (%)
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%)
Mar 01, 2022 0.6500 3 +0.08(+14.04%)
Feb 28, 2022 0.5700 0.5700 0.5500 0.5700 318,250 -0.02(-3.39%)
Feb 25, 2022 0.5900 0.5900 0.5900 0.5900 170,819 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5900 0.5500 0.5900 93,725 +0.06(+11.32%)
Feb 23, 2022 0.5900 0.5900 0.5300 0.5300 148,740 -0.02(-3.64%)
Feb 22, 2022 0.6500 0.6500 0.5500 0.5500 252,115 -0.10(-15.38%)
Feb 17, 2022 0.6500 0 +0.01(+1.56%)
Feb 16, 2022 0.6600 0.6600 0.6400 0.6400 77,500 -0.02(-3.03%)
Feb 15, 2022 0.6600 0.6600 0.6200 0.6600 180,100 +0.00(+0.00%)
Feb 11, 2022 0.6600 77 +0.01(+1.54%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6500 12,510 +0.04(+6.56%)
Feb 09, 2022 0.6500 0.6800 0.6100 0.6100 348,278 -0.04(-6.15%)
Feb 08, 2022 0.6100 0.6700 0.6000 0.6500 208,000 +0.02(+3.17%)
Feb 07, 2022 0.6300 0.6300 0.6200 0.6300 190,585 +0.04(+6.78%)
Feb 04, 2022 0.6200 0.6200 0.5900 0.5900 75,600 -0.05(-7.81%)
Feb 03, 2022 0.5400 0.6400 0.6400 117,350 +0.05(+8.47%)
Feb 02, 2022 0.5200 0.5900 0.5000 0.5900 138,350 +0.10(+20.41%)
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.