Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Stratus Energy Inc (TSV: NSE )

0.4300 -0.0100 (-2.27%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 0.4500 0.4500 0.4400 0.4400 18,500 -0.01(-2.22%)
Sep 24, 2024 0.4400 0.4500 0.4400 0.4500 12,500 +0.00(+0.00%)
Sep 23, 2024 0.4450 0.4500 0.4450 0.4500 5,747 +0.01(+2.27%)
Sep 20, 2024 0.4450 0.4450 0.4400 0.4400 6,000 -0.01(-2.22%)
Sep 19, 2024 0.4500 0.4500 0.4400 0.4500 64,467 -0.01(-1.10%)
Sep 18, 2024 0.4500 0.4550 0.4400 0.4550 50,493 +0.01(+1.11%)
Sep 17, 2024 0.4400 0.4500 0.4400 0.4500 34,500 +0.01(+1.12%)
Sep 16, 2024 0.4430 0.4450 0.4400 0.4450 24,700 +0.01(+1.14%)
Sep 13, 2024 0.4300 0.4400 0.4300 0.4400 110,000 +0.02(+3.53%)
Sep 12, 2024 0.4300 0.4400 0.4250 0.4250 66,500 +0.00(+0.00%)
Sep 11, 2024 0.4350 0.4350 0.4200 0.4250 48,400 +0.00(+0.00%)
Sep 10, 2024 0.4500 0.4500 0.4200 0.4250 209,579 -0.01(-1.16%)
Sep 09, 2024 0.4550 0.4550 0.4300 0.4300 110,688 -0.04(-7.53%)
Sep 06, 2024 0.4650 0.4650 0.4650 0.4650 1,101 -0.00(-1.06%)
Sep 05, 2024 0.4600 0.4700 0.4600 0.4700 41,800 +0.01(+2.17%)
Sep 04, 2024 0.4600 0.4650 0.4600 0.4600 65,400 +0.00(+0.00%)
Sep 03, 2024 0.4550 0.4650 0.4550 0.4600 222,800 +0.01(+2.22%)
Aug 30, 2024 0.4500 0 -0.02(-4.26%)
Aug 29, 2024 0.4880 0.4880 0.4700 0.4700 49,077 -0.02(-4.08%)
Aug 28, 2024 0.4950 0.4950 0.4900 0.4900 44,600 -0.01(-1.01%)
Aug 27, 2024 0.5100 0.5100 0.4950 0.4950 65,550 -0.02(-3.88%)
Aug 26, 2024 0.5200 0.5200 0.5150 0.5150 1,500 +0.01(+0.98%)
Aug 23, 2024 0.5100 0.5200 0.5100 0.5100 42,617 +0.01(+2.00%)
Aug 22, 2024 0.5000 0.5300 0.5000 0.5000 83,600 +0.02(+3.09%)
Aug 21, 2024 0.4850 0.4900 0.4850 0.4850 14,500 +0.01(+1.04%)
Aug 20, 2024 0.4800 0.4800 0.4700 0.4800 72,466 +0.00(+0.00%)
Aug 19, 2024 0.5000 0.5000 0.4800 0.4800 121,500 -0.03(-4.95%)
Aug 16, 2024 0.5100 0.5100 0.5000 0.5050 20,639 +0.01(+1.00%)
Aug 15, 2024 0.5100 0.5100 0.5000 0.5000 101,500 -0.02(-3.85%)
Aug 14, 2024 0.5100 0.5200 0.5100 0.5200 40,000 +0.01(+1.96%)
Aug 13, 2024 0.5000 0.5100 0.5000 0.5100 14,993 +0.01(+2.00%)
Aug 12, 2024 0.5100 0.5100 0.5000 0.5000 59,502 -0.01(-1.96%)
Aug 09, 2024 0.4650 0.5200 0.4650 0.5100 186,745 +0.05(+10.87%)
Aug 08, 2024 0.4550 0.4650 0.4550 0.4600 113,500 +0.00(+0.00%)
Aug 07, 2024 0.4650 0.4650 0.4500 0.4600 171,500 +0.01(+1.10%)
Aug 06, 2024 0.4800 0.4800 0.4500 0.4550 391,259 -0.02(-4.21%)
Aug 02, 2024 0.4750 0 -0.03(-5.00%)
Aug 01, 2024 0.5100 0.5150 0.5000 0.5000 211,500 -0.01(-1.96%)
Jul 31, 2024 0.5300 0.5400 0.5000 0.5100 277,057 -0.02(-3.77%)
Jul 30, 2024 0.5300 0.5300 0.5300 0.5300 22,055 +0.00(+0.00%)
Jul 29, 2024 0.5900 0.5900 0.5300 0.5300 162,445 -0.05(-8.62%)
Jul 26, 2024 0.5500 0.5900 0.5300 0.5800 398,179 +0.04(+7.41%)
Jul 25, 2024 0.5600 0.5600 0.5400 0.5400 9,000 -0.01(-1.82%)
Jul 24, 2024 0.5700 0.5700 0.5500 0.5500 257,597 +0.00(+0.00%)
Jul 23, 2024 0.5600 0.5700 0.5500 0.5500 162,500 +0.00(+0.00%)
Jul 22, 2024 0.5700 0.5800 0.5500 0.5500 203,140 +0.00(+0.00%)
Jul 19, 2024 0.5000 0.5500 0.5000 0.5500 189,850 +0.06(+11.11%)
Jul 18, 2024 0.5000 0.5000 0.4800 0.4950 224,237 +0.01(+1.02%)
Jul 17, 2024 0.5300 0.5300 0.4900 0.4900 285,145 -0.04(-7.55%)
Jul 16, 2024 0.5300 0.5300 0.5200 0.5300 70,946 +0.01(+1.92%)
Jul 15, 2024 0.5700 0.5700 0.5200 0.5200 264,603 -0.05(-8.77%)
Jul 12, 2024 0.5700 0.5700 0.5700 0.5700 9,300 +0.02(+3.64%)
Jul 11, 2024 0.5500 0.5500 0.5400 0.5500 221,273 +0.00(+0.00%)
Jul 10, 2024 0.5600 0.5700 0.5500 0.5500 16,000 -0.01(-1.79%)
Jul 09, 2024 0.5400 0.5600 0.5300 0.5600 34,500 +0.01(+1.82%)
Jul 08, 2024 0.5200 0.5500 0.5200 0.5500 199,000 +0.02(+3.77%)
Jul 05, 2024 0.5300 0.5500 0.5300 0.5300 95,620 +0.01(+1.92%)
Jul 04, 2024 0.5300 0.5300 0.5200 0.5200 23,200 -0.02(-3.70%)
Jul 03, 2024 0.5600 0.5600 0.5200 0.5400 20,900 -0.02(-3.57%)
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.