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 (%)
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%)
Sep 01, 2011 1.040 1.040 0.9843 0.9950 61,700 -0.04(-3.59%)
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%)
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.