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 30, 2014 0.1100 0.1259 0.1100 0.1150 66,758 -0.01(-9.45%)
May 29, 2014 0.1250 0.1270 0.1133 0.1270 166,850 +0.00(+1.60%)
May 28, 2014 0.1200 0.1250 0.1200 0.1250 68,500 +0.00(+0.81%)
May 27, 2014 0.1210 0.1240 0.1160 0.1240 15,900 +0.00(+3.33%)
May 23, 2014 0.1200 0.1200 0.1200 0 -0.02(-12.85%)
May 21, 2014 0.1377 0.1377 0.1377 0.1377 0 +0.01(+11.95%)
May 20, 2014 0.1300 0.1400 0.1230 0.1230 29,900 -0.02(-14.58%)
May 19, 2014 0.1255 0.1440 0.1230 0.1440 28,450 +0.02(+14.74%)
May 16, 2014 0.1190 0.1460 0.1170 0.1255 52,930 +0.01(+4.58%)
May 15, 2014 0.1160 0.1208 0.1160 0.1200 80,775 -0.00(-3.61%)
May 14, 2014 0.1130 0.1300 0.1120 0.1245 68,870 -0.01(-4.96%)
May 12, 2014 0.1310 0.1310 0.1310 0 +0.01(+3.97%)
May 09, 2014 0.1150 0.1260 0.1115 0.1260 133,961 +0.01(+9.57%)
May 08, 2014 0.1218 0.1250 0.1150 0.1150 85,670 -0.01(-5.51%)
May 07, 2014 0.1370 0.1370 0.1217 0.1217 63,750 -0.02(-14.90%)
May 06, 2014 0.1307 0.1480 0.1307 0.1430 41,500 +0.00(+2.58%)
May 05, 2014 0.1420 0.1420 0.1300 0.1394 288,921 -0.00(-2.65%)
May 02, 2014 0.1995 0.2040 0.1432 0.1432 101,240 -0.02(-10.50%)
May 01, 2014 0.1190 0.1809 0.1190 0.1600 961,440 +0.07(+69.31%)
Apr 30, 2014 0.0701 0.1000 0.0630 0.0945 224,010 +0.02(+26.34%)
Apr 29, 2014 0.0706 0.0748 0.0700 0.0748 158,796 +0.00(+1.22%)
Apr 28, 2014 0.0690 0.0739 0.0600 0.0739 157,676 +0.00(+2.64%)
Apr 25, 2014 0.0748 0.0748 0.0600 0.0720 17,250 -0.00(-2.70%)
Apr 24, 2014 0.0700 0.0748 0.0695 0.0740 76,376 +0.00(+5.71%)
Apr 23, 2014 0.0660 0.0700 0.0660 0.0700 31,400 +0.01(+8.02%)
Apr 22, 2014 0.0600 0.0700 0.0600 0.0648 76,800 +0.00(+2.05%)
Apr 21, 2014 0.0670 0.0670 0.0635 0.0635 7,300 +0.00(+5.83%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Apr 16, 2014 0.0600 0.0630 0.0600 0.0630 20,600 -0.01(-10.00%)
Apr 15, 2014 0.0600 0.0700 0.0550 0.0700 36,000 -0.00(-2.78%)
Apr 11, 2014 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.14%)
Apr 10, 2014 0.0700 0.0719 0.0700 0.0719 45,775 +0.01(+17.87%)
Apr 09, 2014 0.0650 0.0748 0.0610 0.0610 168,300 -0.00(-6.15%)
Apr 08, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+12.07%)
Apr 07, 2014 0.0590 0.0590 0.0580 0.0580 3,550 -0.01(-10.77%)
Apr 04, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 03, 2014 0.0748 0.0748 0.0650 0.0650 39,500 -0.01(-13.33%)
Apr 02, 2014 0.0610 0.0750 0.0610 0.0750 164,284 +0.01(+25.00%)
Apr 01, 2014 0.0650 0.0705 0.0600 0.0600 119,000 +0.00(+0.00%)
Mar 31, 2014 0.0600 0.0600 0.0600 0.0600 46,812 -0.00(-5.96%)
Mar 28, 2014 0.0520 0.0638 0.0520 0.0638 0 +0.01(+24.61%)
Mar 27, 2014 0.0612 0.0670 0.0512 0.0512 145,732 -0.01(-21.23%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+10.17%)
Mar 25, 2014 0.0600 0.0600 0.0590 0.0590 16,355 -0.00(-1.67%)
Mar 24, 2014 0.0550 0.0600 0.0550 0.0600 48,120 +0.00(+9.09%)
Mar 21, 2014 0.0666 0.0666 0.0550 0.0550 57,500 -0.01(-15.38%)
Mar 20, 2014 0.0700 0.0700 0.0590 0.0650 88,275 +0.01(+18.18%)
Mar 19, 2014 0.0600 0.0600 0.0550 0.0550 115,980 -0.00(-8.33%)
Mar 18, 2014 0.0600 0.0660 0.0600 0.0600 61,500 +0.00(+0.00%)
Mar 17, 2014 0.0590 0.0649 0.0550 0.0600 27,084 -0.00(-7.55%)
Mar 14, 2014 0.0550 0.0649 0.0550 0.0649 0 -0.00(-2.41%)
Mar 13, 2014 0.0550 0.0665 0.0550 0.0665 11,000 +0.01(+10.83%)
Mar 12, 2014 0.0507 0.0640 0.0500 0.0600 20,900 +0.00(+4.35%)
Mar 11, 2014 0.0563 0.0585 0.0500 0.0575 26,500 +0.01(+12.97%)
Mar 10, 2014 0.0600 0.0600 0.0508 0.0509 24,400 -0.01(-21.69%)
Mar 07, 2014 0.0620 0.0650 0.0604 0.0650 0 -0.00(-2.99%)
Mar 06, 2014 0.0600 0.0688 0.0600 0.0670 51,150 +0.01(+21.82%)
Mar 05, 2014 0.0670 0.0670 0.0550 0.0550 8,900 -0.02(-22.21%)
Mar 04, 2014 0.0650 0.0730 0.0554 0.0707 104,332 +0.00(+5.52%)
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.