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

New Stratus Energy Inc (TSV: NSE )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 18, 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 17, 2024 0.6200 0.6200 0.5700 0.5700 159,025 -0.05(-8.06%)
Apr 16, 2024 0.6200 0.6200 0.6200 0.6200 59,500 +0.00(+0.00%)
Apr 15, 2024 0.6300 0.6400 0.5600 0.6200 224,614 -0.01(-1.59%)
Apr 12, 2024 0.6100 0.6500 0.5900 0.6300 166,655 +0.02(+3.28%)
Apr 11, 2024 0.6100 0.6100 0.6000 0.6100 342,480 -0.01(-1.61%)
Apr 10, 2024 0.6200 0.6200 0.6100 0.6200 57,400 +0.00(+0.00%)
Apr 09, 2024 0.6400 0.6400 0.6200 0.6200 51,410 -0.01(-1.59%)
Apr 08, 2024 0.6300 0.6500 0.6300 0.6300 127,129 -0.01(-1.56%)
Apr 05, 2024 0.6400 0.6400 0.6300 0.6400 29,600 -0.01(-1.54%)
Apr 04, 2024 0.6500 0.6500 0.6500 0.6500 21,500 +0.01(+1.56%)
Apr 03, 2024 0.6300 0.6400 0.6300 0.6400 74,521 +0.00(+0.00%)
Apr 02, 2024 0.6300 0.6400 0.6200 0.6400 80,513 +0.01(+1.59%)
Apr 01, 2024 0.6300 0.6400 0.6300 0.6300 27,900 +0.00(+0.00%)
Mar 28, 2024 0.6300 0 +0.00(+0.00%)
Mar 27, 2024 0.6200 0.6400 0.6200 0.6300 92,693 +0.02(+3.28%)
Mar 26, 2024 0.6100 0.6100 0.6100 0.6100 91,033 -0.01(-1.61%)
Mar 25, 2024 0.6100 0.6200 0.6100 0.6200 111,059 +0.01(+1.64%)
Mar 22, 2024 0.6000 0.6200 0.6000 0.6100 53,500 +0.01(+1.67%)
Mar 21, 2024 0.6100 0.6100 0.6000 0.6000 78,692 +0.00(+0.00%)
Mar 20, 2024 0.6000 0.6100 0.5900 0.6000 118,835 -0.01(-1.64%)
Mar 19, 2024 0.6100 0.6200 0.6100 0.6100 40,420 +0.00(+0.00%)
Mar 18, 2024 0.6100 0.6100 0.6100 0.6100 22,150 +0.00(+0.00%)
Mar 15, 2024 0.5900 0.6100 0.5900 0.6100 39,013 +0.01(+1.67%)
Mar 14, 2024 0.6300 0.6400 0.5900 0.6000 127,840 -0.02(-3.23%)
Mar 13, 2024 0.6300 0.6300 0.6200 0.6200 16,400 +0.01(+1.64%)
Mar 12, 2024 0.6500 0.6500 0.6100 0.6100 99,400 -0.02(-3.17%)
Mar 11, 2024 0.6500 0.6500 0.6300 0.6300 23,475 +0.00(+0.00%)
Mar 08, 2024 0.6300 0.6300 0.6300 0.6300 119,100 +0.01(+1.61%)
Mar 07, 2024 0.6100 0.6300 0.6100 0.6200 176,450 +0.01(+1.64%)
Mar 06, 2024 0.6000 0.6200 0.5900 0.6100 79,400 +0.02(+3.39%)
Mar 05, 2024 0.6200 0.6200 0.5900 0.5900 184,502 -0.02(-3.28%)
Mar 04, 2024 0.6400 0.6400 0.6100 0.6100 206,476 -0.02(-3.17%)
Mar 01, 2024 0.6300 0.6300 0.6000 0.6300 377,396 -0.01(-1.56%)
Feb 29, 2024 0.6400 0.6400 0.6300 0.6400 141,289 +0.00(+0.00%)
Feb 28, 2024 0.6500 0.6500 0.6400 0.6400 69,510 -0.01(-1.54%)
Feb 27, 2024 0.6600 0.6600 0.6500 0.6500 188,853 +0.00(+0.00%)
Feb 26, 2024 0.6700 0.6700 0.6500 0.6500 150,700 -0.01(-1.52%)
Feb 23, 2024 0.6500 0.6700 0.6500 0.6600 69,506 -0.01(-1.49%)
Feb 22, 2024 0.6700 0.6700 0.6600 0.6700 48,254 +0.01(+1.52%)
Feb 21, 2024 0.6900 0.6900 0.6600 0.6600 51,831 -0.03(-4.35%)
Feb 20, 2024 0.6600 0.7000 0.6400 0.6900 198,601 +0.03(+4.55%)
Feb 16, 2024 0.6600 0 -0.02(-2.94%)
Feb 15, 2024 0.6700 0.6800 0.6700 0.6800 35,700 +0.02(+3.03%)
Feb 14, 2024 0.6500 0.6700 0.6500 0.6600 23,200 +0.00(+0.00%)
Feb 13, 2024 0.6700 0.6800 0.6500 0.6600 34,000 -0.02(-2.94%)
Feb 12, 2024 0.6900 0.6900 0.6600 0.6800 45,750 +0.00(+0.00%)
Feb 09, 2024 0.6600 0.6800 0.6600 0.6800 24,000 +0.03(+4.62%)
Feb 08, 2024 0.6600 0.6600 0.6400 0.6500 167,670 -0.01(-1.52%)
Feb 07, 2024 0.7000 0.7000 0.6500 0.6600 106,561 -0.04(-5.71%)
Feb 06, 2024 0.7100 0.7100 0.7000 0.7000 62,000 -0.02(-2.78%)
Feb 05, 2024 0.7400 0.7400 0.7000 0.7200 83,110 -0.03(-4.00%)
Feb 02, 2024 0.7500 0.7600 0.7300 0.7500 70,257 +0.02(+2.74%)
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.