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 (%)
Aug 31, 2011 1.070 1.070 1.000 1.032 53,175 +0.03(+3.20%)
Aug 30, 2011 1.040 1.050 0.9810 1.000 130,828 -0.02(-1.96%)
Aug 29, 2011 1.025 1.060 1.010 1.020 23,675 +0.00(+0.20%)
Aug 26, 2011 1.030 1.078 0.9955 1.018 115,040 +0.02(+1.80%)
Aug 25, 2011 1.140 1.160 0.9935 1.000 103,838 -0.08(-7.67%)
Aug 24, 2011 1.060 1.090 1.050 1.083 27,125 +0.03(+3.15%)
Aug 23, 2011 1.114 1.114 1.021 1.050 111,145 -0.02(-1.87%)
Aug 22, 2011 1.120 1.153 1.031 1.070 326,925 -0.11(-9.32%)
Aug 19, 2011 1.142 1.218 1.120 1.180 89,570 +0.01(+0.47%)
Aug 18, 2011 1.250 1.250 1.140 1.175 162,007 -0.09(-6.79%)
Aug 17, 2011 1.277 1.320 1.240 1.260 25,956 -0.06(-4.55%)
Aug 16, 2011 1.400 1.420 1.300 1.320 60,645 -0.08(-5.65%)
Aug 15, 2011 1.390 1.400 1.300 1.399 136,900 +0.11(+8.45%)
Aug 12, 2011 1.300 1.330 1.273 1.290 82,538 +0.03(+2.38%)
Aug 11, 2011 1.179 1.260 1.150 1.260 46,687 +0.04(+3.28%)
Aug 10, 2011 1.190 1.262 1.130 1.220 79,500 +0.07(+6.09%)
Aug 09, 2011 1.038 1.221 1.037 1.150 194,930 +0.08(+7.48%)
Aug 08, 2011 1.115 1.120 1.019 1.070 467,903 -0.18(-14.40%)
Aug 05, 2011 1.280 1.290 1.150 1.250 362,073 +0.01(+0.81%)
Aug 04, 2011 1.450 1.450 1.160 1.240 321,887 -0.21(-14.48%)
Aug 03, 2011 1.440 1.462 1.380 1.450 143,690 -0.01(-0.89%)
Aug 02, 2011 1.458 1.530 1.430 1.463 105,040 -0.04(-2.47%)
Aug 01, 2011 1.480 1.520 1.420 1.500 60,674 +0.08(+5.34%)
Jul 29, 2011 1.480 1.500 1.400 1.424 45,885 -0.06(-4.14%)
Jul 28, 2011 1.480 1.500 1.430 1.486 60,786 +0.02(+1.05%)
Jul 27, 2011 1.480 1.522 1.460 1.470 55,565 +0.00(+0.00%)
Jul 26, 2011 1.500 1.510 1.462 1.470 54,588 -0.05(-3.48%)
Jul 25, 2011 1.585 1.585 1.500 1.523 44,000 -0.06(-3.55%)
Jul 22, 2011 1.550 1.590 1.540 1.579 92,962 +0.01(+0.88%)
Jul 21, 2011 1.570 1.641 1.523 1.565 95,745 -0.02(-1.16%)
Jul 20, 2011 1.600 1.600 1.580 1.583 50,400 +0.04(+2.44%)
Jul 19, 2011 1.609 1.633 1.524 1.546 103,100 +0.00(+0.16%)
Jul 18, 2011 1.720 1.720 1.500 1.543 143,800 -0.10(-6.20%)
Jul 15, 2011 1.540 1.706 1.520 1.645 129,650 +0.14(+8.97%)
Jul 14, 2011 1.431 1.541 1.399 1.510 80,274 +0.08(+5.71%)
Jul 13, 2011 1.443 1.540 1.400 1.429 154,667 -0.02(-1.56%)
Jul 12, 2011 1.456 1.480 1.430 1.451 44,077 +0.01(+0.78%)
Jul 11, 2011 1.530 1.560 1.420 1.440 126,599 -0.09(-5.82%)
Jul 08, 2011 1.490 1.529 1.430 1.529 111,290 +0.01(+0.59%)
Jul 07, 2011 1.490 1.540 1.479 1.520 53,916 +0.06(+4.25%)
Jul 06, 2011 1.440 1.510 1.440 1.458 105,497 -0.02(-1.49%)
Jul 05, 2011 1.600 1.610 1.410 1.480 144,811 -0.08(-5.13%)
Jul 01, 2011 1.600 1.600 1.450 1.560 129,798 +0.05(+3.31%)
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%)
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.