New Stratus Energy Inc Historical Data - NSE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

New Stratus Energy Inc (NSE)

0.36

-0.03

(-7.69%)

Closed April 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745617200	0.36	-0.03	-7.69	0.365	0.365	0.335	237400
1745530800	0.39	0.025	6.85	0.365	0.39	0.355	86900
1745444400	0.365	-0.015	-3.95	0.375	0.375	0.36	142700
1745358000	0.38	0.015	4.11	0.37	0.39	0.365	237786
1745271600	0.365	-0.045	-10.98	0.405	0.4099999	0.365	219986
1744926000	0.4099999	0.0199999	5.13	0.405	0.4099999	0.385	276103
1744839600	0.39	0.01	2.63	0.385	0.4099999	0.375	199665
1744753200	0.38	0.01	2.70	0.42	0.435	0.375	175520
1744666800	0.37	0.16	76.19	0.29	0.42	0.29	1273074
1744407600	0.21	-0.01	-4.55	0.225	0.23	0.21	544600
1744321200	0.22	0	0.00	0.235	0.235	0.22	142500
1744234800	0.22	-0.005	-2.22	0.22	0.235	0.215	352969
1744148400	0.225	0.0200001	9.76	0.22	0.235	0.2049999	368410
1744062000	0.2049999	-0.03	-12.77	0.21	0.23	0.2	764160
1743802800	0.235	0.005	2.17	0.235	0.25	0.21	1010500
1743716400	0.23	-0.04	-14.81	0.25	0.25	0.2	818996
1743630000	0.27	-0.005	-1.82	0.265	0.2849999	0.26	838143
1743543600	0.275	0.005	1.85	0.27	0.2849999	0.255	272000
1743457200	0.27	-0.025	-8.47	0.28	0.28	0.255	1054507
1743198000	0.295	-0.005	-1.67	0.3	0.3	0.29	153259
1743111600	0.3	0.005	1.69	0.295	0.3	0.29	340300
1743025200	0.295	-0.005	-1.67	0.295	0.3	0.295	9000
1742938800	0.3	0.01	3.45	0.3	0.3	0.3	98510
1742852400	0.29	-0.035	-10.77	0.335	0.335	0.29	81000
1742593200	0.325	0.005	1.56	0.315	0.325	0.295	209000
1742506800	0.32	0.015	4.92	0.32	0.32	0.31	35728
1742420400	0.305	0.015	5.17	0.29	0.31	0.29	196073
1742334000	0.29	-0.045	-13.43	0.32	0.325	0.29	382020
1742247600	0.335	0	0.00	0.33	0.335	0.32	98500
1741988400	0.335	0.005	1.52	0.335	0.34	0.335	206164
1741902000	0.33	-0.01	-2.94	0.34	0.34	0.32	133000
1741815600	0.34	-0.03	-8.11	0.35	0.35	0.31	1348135
1741729200	0.37	0.02	5.71	0.37	0.39	0.3449999	462156
1741642800	0.35	-0.05	-12.50	0.425	0.425	0.35	533149
1741387200	0.4	-0.03	-6.98	0.42	0.43	0.375	1057164
1741300800	0.43	-0.07	-14.00	0.495	0.5	0.42	3375995
1741214400	0.5	-0.03	-5.66	0.52	0.52	0.49	1068410
1741128000	0.53	0.04	8.16	0.495	0.54	0.495	681827
1741041600	0.49	-0.09	-15.52	0.6	0.6	0.48	3223469
1740782400	0.58	-0.05	-7.94	0.63	0.63	0.58	630724
1740696000	0.63	-0.01	-1.56	0.65	0.66	0.63	184631
1740609600	0.64	0.01	1.59	0.63	0.65	0.63	463578
1740523200	0.63	-0.01	-1.56	0.64	0.67	0.5699999	999801
1740436800	0.64	0.03	4.92	0.62	0.64	0.62	365586
1740177600	0.61	-0.01	-1.61	0.61	0.65	0.58	534439
1740091200	0.62	0.02	3.33	0.59	0.63	0.5699999	443839
1740004800	0.6	0.05	9.09	0.56	0.63	0.55	842700
1739918400	0.55	0	0.00	0.55	0.5699999	0.52	615500
1739572800	0.55	0	0.00	0.56	0.58	0.55	444167
1739486400	0.55	0.05	10.00	0.5	0.58	0.49	2144413
1739400000	0.5	0.045	9.89	0.44	0.54	0.44	749615
1739313600	0.455	0.015	3.41	0.44	0.475	0.435	139500
1739227200	0.44	-0.06	-12.00	0.47	0.48	0.335	2476137
1738968000	0.5	-0.02	-3.85	0.51	0.55	0.5	422191
1738881600	0.52	0	0.00	0.54	0.54	0.51	173500
1738795200	0.52	0.01	1.96	0.48	0.52	0.48	55800
1738708800	0.51	0.02	4.08	0.52	0.52	0.49	205415
1738622400	0.49	-0.005	-1.01	0.51	0.52	0.47	218826
1738363200	0.495	0.015	3.13	0.5	0.53	0.47	13862
1738276800	0.48	0.005	1.05	0.48	0.485	0.48	15500
1738190400	0.475	0.015	3.26	0.465	0.475	0.45	138000
1738104000	0.46	0	0.00	0.54	0.54	0.46	87000
1738017600	0.46	-0.1	-17.86	0.5699999	0.5699999	0.46	142186

New Stratus Energy

Cie de SaintGobain

BPCE Medium-term Notes 5...

Ninepoint Energy

Merit Medical Systems

Xtr Portfolio UCITS ETF 1C

XMIUE1C USD iNAV

Agf Floating Rate Income...

Agropecuscolonizagrice P... PNB

DJ High Yield Select 10 ...

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