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

New Stratus Energy Inc (TSV: NSE )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 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 (%)
Oct 18, 2024 0.4500 0.4650 0.4500 0.4500 13,655 +0.00(+0.00%)
Oct 17, 2024 0.4600 0.4600 0.4450 0.4500 83,927 -0.02(-4.26%)
Oct 16, 2024 0.4800 0.4900 0.4650 0.4700 25,300 +0.02(+4.44%)
Oct 15, 2024 0.4950 0.4950 0.4500 0.4500 29,266 -0.04(-9.09%)
Oct 11, 2024 0.4950 0 -0.01(-1.00%)
Oct 10, 2024 0.4800 0.5000 0.4800 0.5000 12,749 +0.02(+4.17%)
Oct 09, 2024 0.5000 0.5000 0.4800 0.4800 8,110 -0.02(-4.00%)
Oct 08, 2024 0.4950 0.5000 0.4850 0.5000 102,000 +0.01(+2.04%)
Oct 07, 2024 0.5100 0.5300 0.4850 0.4900 192,100 -0.01(-2.00%)
Oct 04, 2024 0.4050 0.5200 0.4050 0.5000 757,893 +0.09(+20.48%)
Oct 03, 2024 0.4350 0.4350 0.4100 0.4150 25,257 +0.00(+0.00%)
Oct 02, 2024 0.4100 0.4350 0.4100 0.4150 21,000 +0.01(+1.22%)
Oct 01, 2024 0.4300 0.4300 0.4100 0.4100 83,000 -0.01(-2.38%)
Sep 30, 2024 0.4300 0.4450 0.4100 0.4200 33,460 -0.01(-2.33%)
Sep 27, 2024 0.4450 0.4450 0.4300 0.4300 9,000 +0.00(+0.00%)
Sep 26, 2024 0.4500 0.4500 0.4300 0.4300 26,233 -0.01(-2.27%)
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%)
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.