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 (%)
Jun 30, 2011 1.540 1.556 1.442 1.510 151,983 +0.01(+0.37%)
Jun 29, 2011 1.510 1.550 1.490 1.504 138,324 +0.03(+1.95%)
Jun 28, 2011 1.340 1.590 1.340 1.476 381,598 +0.15(+11.14%)
Jun 27, 2011 1.546 1.570 1.318 1.328 583,384 -0.19(-12.63%)
Jun 24, 2011 1.680 1.730 1.520 1.520 285,402 -0.18(-10.42%)
Jun 23, 2011 1.715 1.750 1.641 1.696 128,201 -0.03(-1.76%)
Jun 22, 2011 1.700 1.820 1.641 1.727 151,128 +0.03(+2.02%)
Jun 21, 2011 1.660 1.698 1.630 1.693 63,600 +0.04(+2.28%)
Jun 20, 2011 1.630 1.660 1.630 1.655 66,550 +0.02(+1.44%)
Jun 17, 2011 1.700 1.736 1.599 1.631 63,854 -0.05(-2.89%)
Jun 16, 2011 1.740 1.758 1.650 1.680 57,785 -0.07(-4.00%)
Jun 15, 2011 1.864 1.864 1.710 1.750 101,050 -0.02(-1.33%)
Jun 14, 2011 1.780 1.890 1.733 1.774 295,067 +0.15(+9.48%)
Jun 13, 2011 1.670 1.732 1.585 1.620 116,028 -0.02(-1.49%)
Jun 10, 2011 1.660 1.700 1.594 1.645 72,054 -0.06(-3.26%)
Jun 09, 2011 1.595 1.700 1.592 1.700 135,150 +0.00(+0.24%)
Jun 08, 2011 1.788 1.810 1.581 1.696 148,670 -0.14(-7.78%)
Jun 07, 2011 1.878 1.910 1.770 1.839 118,489 -0.02(-1.00%)
Jun 06, 2011 1.910 1.910 1.850 1.857 70,530 -0.04(-2.24%)
Jun 03, 2011 1.943 1.980 1.848 1.900 100,683 +0.13(+7.22%)
May 24, 2011 1.750 1.790 1.728 1.772 137,495 -0.03(-1.56%)
May 23, 2011 1.710 1.800 1.700 1.800 37,565 +0.03(+1.90%)
May 20, 2011 1.750 1.770 1.690 1.766 44,300 +0.03(+1.52%)
May 19, 2011 1.720 1.790 1.676 1.740 57,398 +0.09(+5.45%)
May 18, 2011 1.620 1.726 1.540 1.650 191,653 +0.05(+3.12%)
May 17, 2011 1.698 1.730 1.585 1.600 276,851 -0.09(-5.49%)
May 16, 2011 1.789 1.800 1.693 1.693 153,430 -0.08(-4.54%)
May 13, 2011 1.880 1.880 1.730 1.774 184,496 -0.11(-5.77%)
May 12, 2011 1.750 1.882 1.710 1.882 221,848 +0.16(+9.42%)
May 11, 2011 1.875 1.880 1.690 1.720 146,505 -0.16(-8.51%)
May 10, 2011 1.930 1.930 1.853 1.880 89,332 -0.01(-0.56%)
May 09, 2011 1.930 1.970 1.880 1.891 79,740 +0.00(+0.03%)
May 06, 2011 1.830 1.920 1.811 1.890 209,698 +0.02(+1.07%)
May 05, 2011 1.948 1.970 1.850 1.870 298,831 -0.09(-4.59%)
May 04, 2011 2.017 2.020 1.900 1.960 217,727 -0.02(-1.01%)
May 03, 2011 1.972 2.120 1.960 1.980 249,050 +0.00(+0.10%)
May 02, 2011 2.000 2.000 1.978 1.978 209,862 -0.06(-3.09%)
Apr 29, 2011 2.020 2.080 2.020 2.041 86,950 +0.03(+1.54%)
Apr 28, 2011 2.030 2.080 2.000 2.010 108,350 -0.02(-0.99%)
Apr 27, 2011 2.049 2.060 1.987 2.030 255,370 -0.03(-1.46%)
Apr 26, 2011 2.109 2.109 2.020 2.060 156,596 -0.04(-1.90%)
Apr 25, 2011 2.111 2.140 2.040 2.100 317,173 +0.04(+1.69%)
Apr 21, 2011 1.947 2.080 1.903 2.065 348,700 +0.13(+6.91%)
Apr 20, 2011 1.931 2.100 1.896 1.931 192,865 +0.01(+0.41%)
Apr 19, 2011 1.997 2.050 1.903 1.924 228,760 -0.09(-4.39%)
Apr 18, 2011 2.044 2.044 1.850 2.012 284,900 -0.03(-1.56%)
Apr 15, 2011 2.015 2.050 1.979 2.044 244,900 +0.00(+0.12%)
Apr 14, 2011 2.042 2.062 2.001 2.042 88,500 -0.01(-0.27%)
Apr 13, 2011 2.112 2.400 2.030 2.047 173,365 -0.06(-3.02%)
Apr 12, 2011 2.190 2.190 2.054 2.111 140,400 -0.05(-2.50%)
Apr 11, 2011 2.299 2.450 2.146 2.165 332,993 -0.04(-1.60%)
Apr 08, 2011 2.188 2.420 2.170 2.200 352,437 +0.04(+1.85%)
Apr 07, 2011 2.072 2.191 2.046 2.160 170,250 +0.11(+5.27%)
Apr 06, 2011 2.135 2.158 2.045 2.052 74,500 -0.02(-1.18%)
Apr 05, 2011 2.061 2.400 2.054 2.076 132,800 +0.02(+0.97%)
Apr 04, 2011 2.203 2.226 2.057 2.057 177,990 -0.13(-6.10%)
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.