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

New Stratus Energy Inc (TSV: NSE )

0.6100 -0.0400 (-6.15%)
Streaming Delayed Price Updated: 3:59 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 29, 2023 0.7900 0 -0.01(-1.25%)
Dec 28, 2023 0.8200 0.8200 0.7300 0.8000 373,610 -0.04(-4.76%)
Dec 27, 2023 0.8000 0.8400 0.8000 0.8400 212,200 +0.05(+6.33%)
Dec 22, 2023 0.7900 0 -0.01(-1.25%)
Dec 21, 2023 0.7400 0.8000 0.7400 0.8000 200,940 +0.07(+9.59%)
Dec 20, 2023 0.7400 0.7400 0.7200 0.7300 96,938 -0.02(-2.67%)
Dec 19, 2023 0.7500 0.7500 0.7400 0.7500 19,000 -0.01(-1.32%)
Dec 18, 2023 0.7700 0.7700 0.7500 0.7600 65,100 +0.02(+2.70%)
Dec 15, 2023 0.7700 0.7700 0.7200 0.7400 195,456 -0.02(-2.63%)
Dec 14, 2023 0.7800 0.7800 0.7400 0.7600 143,400 -0.01(-1.30%)
Dec 13, 2023 0.7600 0.7900 0.7600 0.7700 33,382 +0.01(+1.32%)
Dec 12, 2023 0.8200 0.8200 0.7600 0.7600 368,987 -0.04(-5.00%)
Dec 11, 2023 0.7700 0.8100 0.7600 0.8000 213,632 +0.05(+6.67%)
Dec 08, 2023 0.7500 0.7700 0.7500 0.7500 328,672 +0.00(+0.00%)
Dec 07, 2023 0.7200 0.7700 0.7200 0.7500 502,540 +0.05(+7.14%)
Dec 06, 2023 0.7000 0.7000 0.6600 0.7000 306,200 +0.01(+1.45%)
Dec 05, 2023 0.6000 0.7000 0.6000 0.6900 998,694 +0.10(+16.95%)
Dec 04, 2023 0.6000 0.6100 0.5850 0.5900 32,842 -0.02(-3.28%)
Dec 01, 2023 0.6400 0.6400 0.6100 0.6100 36,586 -0.03(-4.69%)
Nov 30, 2023 0.6200 0.6500 0.6200 0.6400 144,600 +0.05(+8.47%)
Nov 29, 2023 0.5900 0.6000 0.5800 0.5900 40,194 +0.00(+0.00%)
Nov 28, 2023 0.6200 0.6400 0.5900 0.5900 145,400 +0.01(+1.72%)
Nov 27, 2023 0.6000 0.6000 0.5800 0.5800 65,500 -0.02(-3.33%)
Nov 24, 2023 0.5900 0.6000 0.5900 0.6000 6,430 +0.03(+5.26%)
Nov 23, 2023 0.6500 0.6500 0.5700 0.5700 59,880 -0.07(-10.94%)
Nov 22, 2023 0.6300 0.6400 0.6300 0.6400 8,000 +0.04(+6.67%)
Nov 21, 2023 0.6800 0.6800 0.6000 0.6000 37,950 +0.01(+1.69%)
Nov 20, 2023 0.6100 0.6100 0.5800 0.5900 63,966 -0.01(-1.67%)
Nov 17, 2023 0.6100 0.6300 0.6000 0.6000 10,000 -0.02(-3.23%)
Nov 16, 2023 0.6600 0.6600 0.6200 0.6200 24,500 -0.06(-8.82%)
Nov 15, 2023 0.6800 0.6900 0.6600 0.6800 39,900 +0.01(+1.49%)
Nov 14, 2023 0.6700 0.6700 0.6700 0.6700 17,570 +0.01(+1.52%)
Nov 13, 2023 0.6600 0.6900 0.6500 0.6600 344,469 +0.01(+1.54%)
Nov 10, 2023 0.6500 0.6700 0.6500 0.6500 29,668 +0.00(+0.00%)
Nov 09, 2023 0.6100 0.6500 0.6100 0.6500 152,000 +0.03(+4.84%)
Nov 08, 2023 0.6100 0.6200 0.6000 0.6200 47,758 -0.01(-1.59%)
Nov 07, 2023 0.6600 0.6600 0.6200 0.6300 21,500 -0.03(-4.55%)
Nov 06, 2023 0.6300 0.6600 0.6200 0.6600 113,101 -0.01(-1.49%)
Nov 03, 2023 0.6700 0.6700 0.6400 0.6700 51,000 +0.03(+4.69%)
Nov 02, 2023 0.6100 0.6500 0.6000 0.6400 122,799 +0.06(+10.34%)
Nov 01, 2023 0.6200 0.6200 0.5550 0.5800 414,900 -0.03(-4.92%)
Oct 31, 2023 0.6100 0.6500 0.6000 0.6100 171,100 +0.00(+0.00%)
Oct 30, 2023 0.6800 0.6800 0.6100 0.6100 131,877 -0.05(-7.58%)
Oct 27, 2023 0.6700 0.6900 0.6600 0.6600 78,052 -0.04(-5.71%)
Oct 26, 2023 0.7400 0.7400 0.6200 0.7000 244,401 -0.03(-4.11%)
Oct 25, 2023 0.7600 0.7700 0.7200 0.7300 90,420 -0.04(-5.19%)
Oct 24, 2023 0.7900 0.8000 0.7700 0.7700 33,785 +0.00(+0.00%)
Oct 23, 2023 0.7800 0.7900 0.7700 0.7700 38,586 +0.01(+1.32%)
Oct 20, 2023 0.8000 0.8000 0.7500 0.7600 117,548 -0.03(-3.80%)
Oct 19, 2023 0.8100 0.8100 0.7800 0.7900 292,825 +0.02(+2.60%)
Oct 18, 2023 0.7600 0.8000 0.7600 0.7700 59,069 -0.01(-1.28%)
Oct 17, 2023 0.8300 0.8300 0.7600 0.7800 219,122 -0.02(-2.50%)
Oct 16, 2023 0.7100 0.8000 0.7100 0.8000 197,963 +0.10(+14.29%)
Oct 13, 2023 0.6900 0.7200 0.6800 0.7000 107,974 +0.05(+7.69%)
Oct 12, 2023 0.6300 0.6600 0.6300 0.6500 44,805 +0.04(+6.56%)
Oct 11, 2023 0.6300 0.6300 0.6100 0.6100 157,953 -0.01(-1.61%)
Oct 10, 2023 0.6300 0.6400 0.6200 0.6200 106,151 -0.01(-1.59%)
Oct 06, 2023 0.6300 0 +0.03(+5.00%)
Oct 05, 2023 0.6200 0.6300 0.6000 0.6000 92,139 +0.00(+0.00%)
Oct 04, 2023 0.6000 0.6000 0.6000 0.6000 48,348 -0.01(-1.64%)
Oct 03, 2023 0.6200 0.6200 0.6100 0.6100 59,850 -0.02(-3.17%)
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.