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: 3:27 PM 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 (%)
Jan 31, 2024 0.6100 0.7000 0.6100 0.6900 302,446 +0.07(+11.29%)
Jan 30, 2024 0.6500 0.6500 0.6000 0.6200 690,136 -0.03(-4.62%)
Jan 29, 2024 0.6900 0.6900 0.6500 0.6500 117,701 -0.02(-2.99%)
Jan 26, 2024 0.6900 0.6900 0.6700 0.6700 138,741 -0.02(-2.90%)
Jan 25, 2024 0.7100 0.7200 0.6800 0.6900 246,759 -0.03(-4.17%)
Jan 24, 2024 0.7100 0.7200 0.7100 0.7200 22,950 +0.00(+0.00%)
Jan 23, 2024 0.7200 0.7200 0.7100 0.7200 9,000 -0.01(-1.37%)
Jan 22, 2024 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Jan 19, 2024 0.7300 0.7300 0.7000 0.7000 251,155 -0.04(-5.41%)
Jan 18, 2024 0.7600 0.7600 0.7400 0.7400 304,250 -0.06(-7.50%)
Jan 17, 2024 0.7600 0.8000 0.7500 0.8000 123,000 +0.07(+9.59%)
Jan 16, 2024 0.8000 0.8000 0.7300 0.7300 183,062 -0.06(-7.59%)
Jan 15, 2024 0.8000 0.8000 0.7900 0.7900 140,582 +0.00(+0.00%)
Jan 12, 2024 0.7300 0.8200 0.7300 0.7900 310,570 +0.05(+6.76%)
Jan 11, 2024 0.7500 0.7500 0.7300 0.7400 40,922 +0.00(+0.00%)
Jan 10, 2024 0.7300 0.7500 0.7300 0.7400 42,241 +0.02(+2.78%)
Jan 09, 2024 0.7100 0.7200 0.7000 0.7200 137,657 +0.03(+4.35%)
Jan 08, 2024 0.7300 0.7300 0.6800 0.6900 399,820 -0.04(-5.48%)
Jan 05, 2024 0.7200 0.7500 0.7200 0.7300 94,004 +0.01(+1.39%)
Jan 04, 2024 0.7200 0.7700 0.6950 0.7200 236,300 +0.02(+2.86%)
Jan 03, 2024 0.7800 0.7800 0.6600 0.7000 671,564 -0.09(-11.39%)
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 194,456 -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%)
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.