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: 11:15 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 (%)
May 08, 2023 0.2500 0.2500 0.2400 0.2400 12,603 +0.01(+4.35%)
May 05, 2023 0.2450 0.2600 0.2300 0.2300 112,400 -0.03(-11.54%)
May 04, 2023 0.3000 0.3000 0.2600 0.2600 88,200 -0.04(-13.33%)
May 03, 2023 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
May 02, 2023 0.3050 0.3050 0.3000 0.3000 98,600 -0.01(-1.64%)
May 01, 2023 0.2950 0.3050 0.2900 0.3050 88,500 +0.00(+0.00%)
Apr 28, 2023 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Apr 27, 2023 0.3050 0.3050 0.3050 0.3050 1,105 +0.00(+0.00%)
Apr 26, 2023 0.3200 0.3200 0.2900 0.3050 16,000 -0.02(-4.69%)
Apr 25, 2023 0.3200 0.3200 0.3100 0.3200 32,500 +0.02(+4.92%)
Apr 24, 2023 0.3050 0.3050 0.3050 0.3050 23,210 +0.01(+1.67%)
Apr 21, 2023 0.3250 0.3250 0.2850 0.3000 22,500 -0.03(-7.69%)
Apr 20, 2023 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.00%)
Apr 19, 2023 0.3250 0.3250 0.3200 0.3250 40,200 +0.02(+4.84%)
Apr 18, 2023 0.3100 0.3100 0.3100 0.3100 31,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 57,200 -0.02(-4.62%)
Apr 14, 2023 0.3250 0.3400 0.3250 0.3250 10,842 +0.00(+0.00%)
Apr 13, 2023 0.3500 0.3500 0.3250 0.3250 28,674 +0.00(+0.00%)
Apr 12, 2023 0.3500 0.3650 0.3250 0.3250 45,083 -0.02(-4.41%)
Apr 11, 2023 0.3300 0.3400 0.3300 0.3400 7,000 +0.02(+4.62%)
Apr 10, 2023 0.3250 0.3250 0.3250 0.3250 2,416 +0.03(+8.33%)
Apr 06, 2023 0.3000 0 +0.01(+3.45%)
Apr 05, 2023 0.3000 0.3000 0.2750 0.2900 88,500 +0.00(+0.00%)
Apr 04, 2023 0.2900 0.2900 0.2900 0.2900 11,100 -0.01(-3.33%)
Apr 03, 2023 0.3100 0.3100 0.3000 0.3000 60,500 -0.01(-1.64%)
Mar 31, 2023 0.3250 0.3250 0.3050 0.3050 80,849 -0.04(-10.29%)
Mar 30, 2023 0.3350 0.3400 0.3350 0.3400 5,455 +0.00(+0.00%)
Mar 29, 2023 0.3400 0.3400 0.3150 0.3400 4,614 +0.03(+7.94%)
Mar 28, 2023 0.3350 0.3350 0.3050 0.3150 45,397 -0.02(-5.97%)
Mar 27, 2023 0.3350 0.3350 0.3350 0.3350 7,859 -0.01(-1.47%)
Mar 23, 2023 0.3400 160 -0.01(-2.86%)
Mar 22, 2023 0.3700 0.3700 0.3500 0.3500 82,700 +0.00(+0.00%)
Mar 21, 2023 0.3350 0.3650 0.3050 0.3500 112,520 +0.01(+4.48%)
Mar 20, 2023 0.3600 0.3600 0.3300 0.3350 69,580 -0.05(-14.10%)
Mar 17, 2023 0.3950 0.4000 0.3800 0.3900 48,407 +0.01(+2.63%)
Mar 16, 2023 0.3500 0.3800 0.3500 0.3800 34,900 +0.04(+11.76%)
Mar 15, 2023 0.3500 0.3500 0.3000 0.3400 89,900 -0.04(-10.53%)
Mar 14, 2023 0.3900 0.3900 0.3800 0.3800 67,330 -0.01(-2.56%)
Mar 13, 2023 0.3850 0.4150 0.3850 0.3900 16,140 -0.05(-11.36%)
Mar 10, 2023 0.3850 0.4500 0.3850 0.4400 55,800 +0.05(+14.29%)
Mar 09, 2023 0.4000 0.4200 0.3850 0.3850 67,204 +0.02(+4.05%)
Mar 08, 2023 0.3500 0.3850 0.3500 0.3700 87,100 +0.01(+2.78%)
Mar 07, 2023 0.3700 0.3800 0.3600 0.3600 13,500 +0.00(+0.00%)
Mar 06, 2023 0.3500 0.3700 0.3400 0.3600 86,520 +0.04(+12.50%)
Mar 03, 2023 0.3150 0.3550 0.3150 0.3200 209,802 +0.02(+6.67%)
Mar 02, 2023 0.2850 0.3000 0.2800 0.3000 44,000 +0.04(+15.38%)
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.