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

Stans Energy Corp (OP: HREEF )

N/A UNCHANGED
Last Price Updated: 11:55 AM EDT, May 16, 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 (%)
Nov 30, 2011 0.7330 0.7510 0.6941 0.7400 129,134 +0.02(+2.85%)
Nov 29, 2011 0.7172 0.7345 0.7030 0.7195 85,792 -0.00(-0.07%)
Nov 28, 2011 0.7700 0.8000 0.7200 0.7200 67,994 -0.02(-2.70%)
Nov 25, 2011 0.7685 0.7700 0.7390 0.7400 24,076 -0.05(-6.09%)
Nov 23, 2011 0.7810 0.7995 0.7570 0.7880 30,800 +0.02(+3.14%)
Nov 22, 2011 0.7958 0.8500 0.7640 0.7640 60,880 -0.01(-1.58%)
Nov 21, 2011 0.8450 0.8570 0.7650 0.7763 136,521 -0.09(-10.82%)
Nov 18, 2011 0.9110 0.9220 0.8705 0.8705 74,300 -0.03(-3.28%)
Nov 17, 2011 0.9534 0.9534 0.9000 0.9000 51,030 -0.02(-1.64%)
Nov 16, 2011 0.9260 0.9600 0.9150 0.9150 84,995 -0.03(-3.38%)
Nov 15, 2011 0.8959 0.9470 0.8953 0.9470 37,966 +0.09(+10.12%)
Nov 14, 2011 0.8550 0.8805 0.8400 0.8600 63,090 +0.02(+2.38%)
Nov 11, 2011 0.8255 0.8650 0.8255 0.8400 29,650 +0.06(+7.69%)
Nov 10, 2011 0.8196 0.8220 0.7719 0.7800 68,000 -0.02(-2.50%)
Nov 09, 2011 0.8290 0.8585 0.7870 0.8000 36,080 -0.06(-6.98%)
Nov 08, 2011 0.8700 0.8900 0.8450 0.8600 69,829 -0.01(-1.38%)
Nov 07, 2011 0.8910 0.9010 0.8620 0.8720 69,300 -0.04(-4.18%)
Nov 04, 2011 0.9680 0.9680 0.8980 0.9100 53,350 -0.03(-3.19%)
Nov 03, 2011 0.9455 0.9800 0.9100 0.9400 81,745 -0.01(-1.36%)
Nov 02, 2011 0.8744 0.9625 0.8630 0.9530 182,415 +0.07(+8.33%)
Nov 01, 2011 0.8600 0.8800 0.8200 0.8797 74,600 -0.03(-3.01%)
Oct 31, 2011 0.9405 0.9510 0.8990 0.9070 88,175 -0.04(-4.53%)
Oct 28, 2011 0.9594 0.9620 0.9310 0.9500 61,994 +0.03(+3.01%)
Oct 27, 2011 0.9305 0.9620 0.9222 0.9222 93,649 +0.03(+3.56%)
Oct 26, 2011 0.8700 0.9215 0.8700 0.8905 121,130 +0.02(+2.18%)
Oct 25, 2011 0.8380 0.8730 0.8300 0.8715 34,200 +0.01(+1.34%)
Oct 24, 2011 0.8597 0.8920 0.8405 0.8600 71,520 +0.01(+1.42%)
Oct 21, 2011 0.8500 0.8500 0.7870 0.8480 18,962 +0.08(+10.92%)
Oct 20, 2011 0.7200 0.7645 0.6765 0.7645 37,698 +0.03(+3.96%)
Oct 19, 2011 0.8270 0.8280 0.7080 0.7354 49,100 -0.08(-10.32%)
Oct 18, 2011 0.8268 0.8400 0.8000 0.8200 48,500 +0.00(+0.32%)
Oct 17, 2011 0.8730 0.8800 0.8174 0.8174 39,700 -0.07(-8.05%)
Oct 14, 2011 0.8960 0.8960 0.8630 0.8890 33,175 +0.04(+4.77%)
Oct 13, 2011 0.8875 0.8875 0.8425 0.8485 64,671 -0.04(-4.77%)
Oct 12, 2011 0.8900 0.9700 0.8800 0.8910 121,910 +0.00(+0.22%)
Oct 11, 2011 0.8390 0.8900 0.8390 0.8890 65,280 +0.03(+3.37%)
Oct 10, 2011 0.7587 0.9510 0.7587 0.8600 173,356 +0.08(+10.85%)
Oct 07, 2011 0.6260 0.7780 0.6260 0.7758 263,260 +0.17(+29.08%)
Oct 06, 2011 0.5890 0.6476 0.5605 0.6010 174,766 +0.04(+7.23%)
Oct 05, 2011 0.5190 0.5720 0.5080 0.5605 44,930 +0.04(+7.79%)
Oct 04, 2011 0.5260 0.5820 0.4946 0.5200 209,399 -0.02(-3.54%)
Oct 03, 2011 0.5275 0.5687 0.5229 0.5391 133,245 -0.03(-5.25%)
Sep 30, 2011 0.5360 0.5690 0.5125 0.5690 112,999 +0.02(+4.21%)
Sep 29, 2011 0.6000 0.6140 0.5040 0.5460 151,954 -0.02(-3.70%)
Sep 28, 2011 0.6603 0.6810 0.5485 0.5670 122,850 -0.08(-12.96%)
Sep 27, 2011 0.5730 0.6860 0.5730 0.6514 129,600 +0.10(+18.52%)
Sep 26, 2011 0.5975 0.6065 0.5080 0.5496 201,024 -0.04(-6.69%)
Sep 23, 2011 0.6100 0.6300 0.5470 0.5890 147,195 -0.03(-4.85%)
Sep 22, 2011 0.6070 0.6200 0.5380 0.6190 608,132 -0.01(-2.06%)
Sep 21, 2011 0.7055 0.7270 0.6055 0.6320 231,480 -0.08(-11.11%)
Sep 20, 2011 0.7410 0.7625 0.7096 0.7110 166,633 -0.02(-2.60%)
Sep 19, 2011 0.7540 0.7670 0.7200 0.7300 106,679 -0.03(-4.07%)
Sep 16, 2011 0.7700 0.8190 0.7500 0.7610 171,520 +0.01(+1.81%)
Sep 15, 2011 0.8000 0.8490 0.7360 0.7475 169,460 -0.03(-3.80%)
Sep 14, 2011 0.8140 0.8140 0.7720 0.7770 61,980 -0.04(-4.90%)
Sep 13, 2011 0.8015 0.8270 0.7800 0.8170 84,000 +0.02(+2.12%)
Sep 12, 2011 0.8165 0.8990 0.7800 0.8000 200,308 -0.06(-6.77%)
Sep 09, 2011 0.9040 0.9190 0.8575 0.8581 233,296 -0.05(-5.34%)
Sep 08, 2011 0.8560 0.9180 0.8560 0.9065 73,534 +0.04(+4.59%)
Sep 07, 2011 0.9040 0.9170 0.8271 0.8667 136,779 -0.02(-2.62%)
Sep 06, 2011 0.9610 0.9635 0.8820 0.8900 176,439 -0.07(-7.29%)
Sep 02, 2011 0.9775 0.9920 0.9400 0.9600 275,670 -0.04(-3.52%)
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.