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

Stans Energy Corp (OP: HREEF )

0.0003 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 0.0500 0.0580 0.0475 0.0580 29,600 +0.01(+9.43%)
May 28, 2015 0.0570 0.0570 0.0460 0.0530 111,000 +0.00(+6.00%)
May 27, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
May 26, 2015 0.0460 0.0460 0.0450 0.0450 20,000 -0.00(-2.17%)
May 22, 2015 0.0460 0.0460 0.0460 0 -0.01(-16.82%)
May 21, 2015 0.0502 0.0553 0.0440 0.0553 54,500 -0.00(-7.06%)
May 20, 2015 0.0500 0.0595 0.0500 0.0595 44,900 +0.01(+19.00%)
May 19, 2015 0.0528 0.0528 0.0500 0.0500 3,000 -0.01(-22.96%)
May 18, 2015 0.0500 0.0649 0.0500 0.0649 21,150 +0.00(+3.84%)
May 15, 2015 0.0650 0.0650 0.0625 0.0625 20,000 +0.00(+8.13%)
May 14, 2015 0.0650 0.0650 0.0578 0.0578 1,385 -0.01(-11.08%)
May 13, 2015 0.0540 0.0650 0.0520 0.0650 21,500 +0.01(+8.33%)
May 12, 2015 0.0500 0.0600 0.0500 0.0600 38,350 +0.00(+9.09%)
May 11, 2015 0.0508 0.0550 0.0508 0.0550 64,250 +0.01(+13.17%)
May 08, 2015 0.0450 0.0500 0.0400 0.0486 139,330 +0.00(+3.40%)
May 07, 2015 0.0500 0.0500 0.0381 0.0470 75,000 -0.00(-6.00%)
May 06, 2015 0.0420 0.0500 0.0420 0.0500 150,000 +0.01(+42.86%)
May 05, 2015 0.0450 0.0450 0.0350 0.0350 92,700 -0.01(-22.22%)
May 04, 2015 0.0450 0.0450 0.0450 0.0450 71,950 -0.01(-10.00%)
May 01, 2015 0.0500 0.0560 0.0500 0.0500 98,040 -0.01(-10.71%)
Apr 30, 2015 0.0476 0.0700 0.0476 0.0560 162,150 -0.02(-23.29%)
Apr 29, 2015 0.0790 0.0790 0.0730 0.0730 21,000 -0.01(-8.75%)
Apr 28, 2015 0.0695 0.0800 0.0695 0.0800 129,750 +0.01(+8.11%)
Apr 27, 2015 0.0701 0.0740 0.0701 0.0740 75,500 +0.01(+19.35%)
Apr 24, 2015 0.0620 0.0740 0.0620 0.0620 109,600 -0.00(-1.59%)
Apr 23, 2015 0.0600 0.0680 0.0600 0.0630 79,000 -0.00(-2.33%)
Apr 22, 2015 0.0670 0.0700 0.0595 0.0645 31,750 +0.01(+8.40%)
Apr 21, 2015 0.0595 0.0670 0.0595 0.0595 14,320 -0.01(-8.46%)
Apr 20, 2015 0.0600 0.0650 0.0590 0.0650 34,400 +0.00(+0.00%)
Apr 17, 2015 0.0600 0.0700 0.0590 0.0650 50,822 -0.01(-7.14%)
Apr 16, 2015 0.0700 0.0700 0.0678 0.0700 12,250 +0.00(+0.00%)
Apr 15, 2015 0.0650 0.0700 0.0650 0.0700 30,400 +0.01(+12.90%)
Apr 14, 2015 0.0590 0.0650 0.0590 0.0620 154,900 +0.00(+0.81%)
Apr 13, 2015 0.0576 0.0615 0.0575 0.0615 25,450 +0.01(+11.82%)
Apr 10, 2015 0.0550 0.0570 0.0550 0.0550 55,205 +0.00(+0.00%)
Apr 09, 2015 0.0550 0.0550 0.0550 0.0550 22,800 +0.01(+10.44%)
Apr 08, 2015 0.0550 0.0550 0.0498 0.0498 10,000 -0.01(-9.45%)
Apr 07, 2015 0.0550 0.0550 0.0550 0.0550 26,150 +0.00(+4.76%)
Apr 06, 2015 0.0525 0.0525 0.0525 0.0525 514 +0.00(+1.94%)
Apr 02, 2015 0.0515 0.0515 0.0515 0 +0.00(+3.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 31, 2015 0.0540 0.0595 0.0465 0.0500 228,500 -0.01(-15.97%)
Mar 30, 2015 0.0595 0.0595 0.0595 0.0595 2,800 -0.00(-0.83%)
Mar 27, 2015 0.0600 0.0600 0.0502 0.0600 8,400 +0.00(+3.45%)
Mar 26, 2015 0.0570 0.0580 0.0550 0.0580 56,800 +0.00(+5.45%)
Mar 25, 2015 0.0550 0.0550 0.0550 0.0550 200 -0.01(-11.37%)
Mar 24, 2015 0.0550 0.0621 0.0550 0.0621 21,427 +0.01(+8.87%)
Mar 23, 2015 0.0600 0.0660 0.0570 0.0570 32,027 -0.00(-5.16%)
Mar 20, 2015 0.0601 0.0601 0.0580 0.0601 25,423 -0.00(-3.06%)
Mar 19, 2015 0.0601 0.0620 0.0601 0.0620 59,600 +0.00(+1.64%)
Mar 18, 2015 0.0600 0.0610 0.0600 0.0610 4,428 -0.01(-17.57%)
Mar 17, 2015 0.0700 0.0740 0.0600 0.0740 20,178 +0.00(+2.21%)
Mar 16, 2015 0.0700 0.0724 0.0620 0.0724 23,350 +0.01(+20.47%)
Mar 13, 2015 0.0620 0.0700 0.0600 0.0601 31,100 -0.00(-7.54%)
Mar 12, 2015 0.0632 0.0650 0.0550 0.0650 84,150 -0.01(-14.92%)
Mar 11, 2015 0.0800 0.0800 0.0621 0.0764 121,909 -0.00(-4.50%)
Mar 10, 2015 0.0900 0.0900 0.0800 0.0800 20,003 -0.01(-10.51%)
Mar 09, 2015 0.0800 0.0894 0.0800 0.0894 20,300 +0.00(+5.18%)
Mar 06, 2015 0.0800 0.0900 0.0800 0.0850 50,000 +0.00(+2.16%)
Mar 05, 2015 0.0832 0.0832 0.0832 0.0832 500 -0.00(-3.03%)
Mar 04, 2015 0.0858 0.0858 0.0858 0.0858 2,000 -0.00(-2.50%)
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.