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, 2014 0.1525 0.1600 0.1440 0.1600 205,400 +0.00(+0.63%)
Sep 29, 2014 0.1500 0.1700 0.1403 0.1590 39,900 -0.00(-0.63%)
Sep 26, 2014 0.1740 0.1830 0.1562 0.1600 71,500 -0.02(-12.71%)
Sep 25, 2014 0.1900 0.1900 0.1720 0.1833 18,500 -0.02(-8.30%)
Sep 24, 2014 0.2000 0.2000 0.1971 0.1999 15,500 -0.00(-0.45%)
Sep 23, 2014 0.1900 0.2008 0.1640 0.2008 124,393 +0.01(+5.68%)
Sep 22, 2014 0.1750 0.1925 0.1530 0.1900 108,670 +0.03(+16.56%)
Sep 19, 2014 0.1330 0.1928 0.1330 0.1630 108,421 +0.03(+22.56%)
Sep 18, 2014 0.1300 0.1400 0.1300 0.1330 16,982 -0.01(-4.80%)
Sep 17, 2014 0.1350 0.1400 0.1350 0.1397 31,000 -0.00(-3.25%)
Sep 16, 2014 0.1394 0.1600 0.1282 0.1444 14,000 +0.03(+21.34%)
Sep 15, 2014 0.1400 0.1519 0.1190 0.1190 236,657 -0.02(-16.78%)
Sep 12, 2014 0.1600 0.1600 0.1430 0.1430 9,229 -0.01(-4.67%)
Sep 11, 2014 0.1500 0.1577 0.1500 0.1500 17,300 +0.00(+0.00%)
Sep 10, 2014 0.1500 0.1524 0.1500 0.1500 57,250 -0.00(-0.66%)
Sep 09, 2014 0.1613 0.1613 0.1510 0.1510 10,000 -0.01(-6.79%)
Sep 08, 2014 0.1590 0.1632 0.1590 0.1620 30,000 -0.00(-1.28%)
Sep 05, 2014 0.1620 0.1676 0.1620 0.1641 39,200 +0.00(+2.56%)
Sep 04, 2014 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Sep 03, 2014 0.1636 0.1700 0.1600 0.1700 52,970 +0.02(+9.68%)
Sep 02, 2014 0.1581 0.1700 0.1550 0.1550 49,204 -0.02(-8.82%)
Aug 29, 2014 0.1700 0.1700 0.1700 0 +0.00(+1.74%)
Aug 28, 2014 0.1610 0.1790 0.1610 0.1671 2,800 -0.01(-7.17%)
Aug 27, 2014 0.1824 0.1700 0.1800 71,100 +0.01(+5.88%)
Aug 26, 2014 0.1637 0.1700 0.1637 0.1700 9,000 -0.01(-5.56%)
Aug 25, 2014 0.1749 0.1800 0.1653 0.1800 57,500 +0.01(+2.86%)
Aug 22, 2014 0.1736 0.1736 0.1750 18,686 +0.00(+0.81%)
Aug 21, 2014 0.1700 0.1750 0.1700 0.1736 17,585 +0.00(+2.12%)
Aug 20, 2014 0.1470 0.1700 0.1470 0.1700 48,750 +0.01(+7.59%)
Aug 19, 2014 0.1525 0.1600 0.1525 0.1580 13,400 +0.00(+0.38%)
Aug 18, 2014 0.1584 0.1584 0.1500 0.1574 67,950 -0.01(-4.61%)
Aug 15, 2014 0.1650 0.1650 0.1650 0.1650 18,500 -0.01(-5.66%)
Aug 14, 2014 0.1520 0.1749 0.1520 0.1749 101,645 +0.02(+15.07%)
Aug 13, 2014 0.1610 0.1450 0.1520 64,500 -0.01(-4.34%)
Aug 12, 2014 0.1533 0.1600 0.1440 0.1589 29,757 +0.00(+2.98%)
Aug 11, 2014 0.1470 0.1543 0.1430 0.1543 53,200 +0.01(+8.66%)
Aug 08, 2014 0.1390 0.1600 0.1390 0.1420 47,042 +0.00(+1.36%)
Aug 07, 2014 0.1400 0.1620 0.1400 0.1401 169,850 -0.01(-5.97%)
Aug 06, 2014 0.1500 0.1500 0.1400 0.1490 192,170 -0.01(-3.87%)
Aug 05, 2014 0.1850 0.1850 0.1460 0.1550 342,351 -0.02(-13.89%)
Aug 04, 2014 0.1976 0.1976 0.1790 0.1800 100,900 -0.02(-8.63%)
Aug 01, 2014 0.1800 0.1970 0.1800 0.1970 95,584 +0.01(+6.49%)
Jul 31, 2014 0.1830 0.1869 0.1801 0.1850 266,050 -0.01(-4.59%)
Jul 30, 2014 0.1900 0.1980 0.1832 0.1939 73,802 -0.00(-2.32%)
Jul 29, 2014 0.1900 0.1985 0.1900 0.1985 65,000 +0.01(+4.47%)
Jul 28, 2014 0.1900 0.1911 0.1900 0.1900 63,000 +0.00(+0.00%)
Jul 25, 2014 0.1985 0.2000 0.1900 0.1900 27,400 +0.00(+0.00%)
Jul 24, 2014 0.2035 0.2035 0.1900 0.1900 13,770 -0.02(-9.52%)
Jul 23, 2014 0.1970 0.2100 0.1870 0.2100 25,220 +0.00(+0.86%)
Jul 22, 2014 0.2082 0.2082 0.2082 0.2082 1,600 -0.00(-0.86%)
Jul 21, 2014 0.2080 0.2199 0.1950 0.2100 52,080 +0.00(+0.82%)
Jul 18, 2014 0.1876 0.2090 0.1876 0.2083 31,500 +0.02(+9.63%)
Jul 17, 2014 0.2072 0.2072 0.1850 0.1900 261,686 -0.02(-9.52%)
Jul 16, 2014 0.2200 0.2260 0.2020 0.2100 185,210 -0.02(-6.67%)
Jul 15, 2014 0.2430 0.2475 0.2160 0.2250 286,938 -0.00(-2.13%)
Jul 14, 2014 0.1990 0.2300 0.1990 0.2299 160,405 +0.02(+12.15%)
Jul 11, 2014 0.2060 0.2100 0.1960 0.2050 224,482 +0.01(+2.55%)
Jul 10, 2014 0.1810 0.2070 0.1810 0.1999 281,087 +0.01(+6.90%)
Jul 09, 2014 0.1830 0.1880 0.1730 0.1870 51,385 +0.02(+11.64%)
Jul 08, 2014 0.1590 0.1711 0.1590 0.1675 87,000 +0.01(+4.69%)
Jul 07, 2014 0.1735 0.1790 0.1500 0.1600 150,346 -0.04(-20.00%)
Jul 03, 2014 0.2000 0.2000 0.2000 0 +0.08(+60.77%)
Jul 02, 2014 0.1244 0.1244 0.1244 0.1244 2,000 +0.00(+3.67%)
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.