New Stratus Energy Inc Historical Data - NSE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
New Stratus Energy Inc (NSE)
New Stratus Energy Inc (NSE) Historical

New Stratus Energy Inc (NSE)

0.52

0.01

(1.96%)

Closed June 27 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	8.33333333333	0.48	0.55	0.465	265161	0.51292345	CS
4	-0.07	-11.8644067797	0.59	0.6	0.465	218903	0.5384505	CS
12	-0.13	-20	0.65	0.67	0.465	183253	0.57577861	CS
26	-0.28	-35	0.8	0.84	0.465	158400	0.62501291	CS
52	0.255	96.2264150943	0.265	0.84	0.23	146892	0.60201861	CS
156	0.19	57.5757575758	0.33	1.45	0.14	137903	0.59463481	CS
260	0.27	108	0.25	1.45	0.03	120583	0.5734132	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719438000	0.51	-0.01	-1.92	0.52	0.52	0.51	55000
1719351600	0.52	0.03	6.12	0.49	0.55	0.49	1001100
1719265200	0.49	0	0.00	0.49	0.49	0.48	90800
1719006000	0.49	0.005	1.03	0.49	0.49	0.49	30704
1718919600	0.485	0.005	1.04	0.48	0.485	0.465	148200
1718833200	0.48	0	0.00	0.48	0.48	0.465	91581
1718746800	0.48	-0.02	-4.00	0.5	0.5	0.475	274674
1718660400	0.5	0	0.00	0.52	0.52	0.5	20389
1718401200	0.5	-0.02	-3.85	0.51	0.51	0.5	32550
1718314800	0.52	-0.02	-3.70	0.53	0.53	0.51	215900
1718228400	0.54	-0.01	-1.82	0.56	0.56	0.54	191431
1718142000	0.55	-0.01	-1.79	0.55	0.55	0.55	32200
1718055600	0.56	0	0.00	0.55	0.56	0.55	56500
1717796400	0.56	0.01	1.82	0.56	0.56	0.55	6500
1717710000	0.55	0.01	1.85	0.55	0.55	0.54	115400
1717623600	0.54	-0.03	-5.26	0.56	0.56	0.54	131000
1717537200	0.5699999	0	0.00	0.5699999	0.59	0.5699999	1575600
1717450800	0.5699999	0.0299999	5.56	0.55	0.5699999	0.55	114842
1717191600	0.54	-0.04	-6.90	0.58	0.58	0.54	91780
1717105200	0.58	0	0.00	0.59	0.6	0.58	101900
1717018800	0.58	0.02	3.57	0.56	0.6	0.55	623780
1716932400	0.56	-0.01	-1.75	0.5699999	0.5699999	0.55	129413
1716846000	0.5699999	-0.01	-1.72	0.59	0.59	0.5699999	61096
1716586800	0.58	-0.01	-1.69	0.59	0.59	0.58	60416
1716500400	0.59	-0.02	-3.28	0.6	0.61	0.59	102000
1716414000	0.61	0.01	1.67	0.6	0.61	0.58	141230
1716327600	0.6	0.01	1.69	0.6	0.61	0.59	323154
1715982000	0.59	-0.01	-1.67	0.61	0.61	0.59	155330
1715895600	0.6	-0.01	-1.64	0.62	0.62	0.59	354022
1715809200	0.61	-0.04	-6.15	0.65	0.66	0.61	527020
1715722800	0.65	0.05	8.33	0.64	0.67	0.62	690017
1715636400	0.6	-0.03	-4.76	0.63	0.63	0.6	65635
1715377200	0.63	-0.01	-1.56	0.64	0.64	0.63	10250
1715290800	0.64	0.01	1.59	0.62	0.64	0.62	4500
1715204400	0.63	-0.02	-3.08	0.64	0.64	0.63	24075
1715118000	0.65	0	0.00	0.64	0.65	0.64	16000
1715031600	0.65	0.01	1.56	0.64	0.65	0.64	74336
1714772400	0.64	0.01	1.59	0.63	0.65	0.63	24800
1714686000	0.63	0.01	1.61	0.64	0.64	0.62	40002
1714599600	0.62	-0.02	-3.13	0.66	0.66	0.62	44725
1714513200	0.64	0.01	1.59	0.63	0.65	0.63	75230
1714426800	0.63	0.02	3.28	0.63	0.63	0.63	49150
1714167600	0.61	0	0.00	0.61	0.61	0.61	0
1714081200	0.61	0.0400001	7.02	0.61	0.61	0.58	93393
1713994800	0.5699999	0.0299999	5.56	0.54	0.59	0.5	775500
1713908400	0.54	-0.03	-5.26	0.55	0.56	0.54	64684
1713822000	0.5699999	0	0.00	0.5699999	0.5699999	0.53	188985
1713562800	0.5699999	-0.02	-3.39	0.58	0.58	0.5699999	98300
1713476400	0.59	0.0200001	3.51	0.59	0.6	0.58	194288
1713390000	0.5699999	-0.05	-8.06	0.62	0.62	0.5699999	159025
1713303600	0.62	0	0.00	0.62	0.62	0.62	59500
1713217200	0.62	-0.01	-1.59	0.63	0.64	0.56	224614
1712958000	0.63	0.02	3.28	0.61	0.65	0.59	166655
1712871600	0.61	-0.01	-1.61	0.61	0.61	0.6	342480
1712785200	0.62	0	0.00	0.62	0.62	0.61	57400
1712698800	0.62	-0.01	-1.59	0.64	0.64	0.62	51410
1712612400	0.63	-0.01	-1.56	0.63	0.65	0.63	127129
1712353200	0.64	-0.01	-1.54	0.64	0.64	0.63	29600
1712266800	0.65	0.01	1.56	0.65	0.65	0.65	21500
1712180400	0.64	0	0.00	0.63	0.64	0.63	74521
1712094000	0.64	0.01	1.59	0.63	0.64	0.62	80513
1712007600	0.63	0	0.00	0.63	0.64	0.63	27900
1711662000	0.63	0	0.00	0.63	0.64	0.62	158239
1711575600	0.63	0.02	3.28	0.62	0.64	0.62	92693

New Stratus Energy

NOKN24 - Julho 2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions