OTC Markets OTCPK - Delayed Quote USD

New Stratus Energy Inc. (RDRIF)

Compare
0.3125
+0.0075
+(2.46%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3050 0.3200 0.3000 0.3125 0.3125 44,645
Jan 8, 2025 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jan 7, 2025 0.3200 0.3200 0.3200 0.3200 0.3200 5,000
Jan 6, 2025 0.2999 0.2999 0.2999 0.2999 0.2999 -
Jan 3, 2025 0.2999 0.2999 0.2999 0.2999 0.2999 -
Jan 2, 2025 0.2999 0.2999 0.2999 0.2999 0.2999 115,460
Dec 31, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 40,000
Dec 30, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 73,340
Dec 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,500
Dec 26, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 -
Dec 24, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 -
Dec 23, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 -
Dec 20, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 -
Dec 19, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 1,200
Dec 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,500
Dec 16, 2024 0.3233 0.3233 0.3233 0.3233 0.3233 -
Dec 13, 2024 0.3233 0.3233 0.3233 0.3233 0.3233 -
Dec 12, 2024 0.3233 0.3233 0.3233 0.3233 0.3233 -
Dec 11, 2024 0.3200 0.3233 0.3200 0.3233 0.3233 13,000
Dec 10, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 54,000
Dec 9, 2024 0.3200 0.3274 0.3095 0.3095 0.3095 319,914
Dec 6, 2024 0.3170 0.3300 0.3170 0.3200 0.3200 240,189
Dec 5, 2024 0.3600 0.3600 0.3480 0.3500 0.3500 590,611
Dec 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,500
Dec 3, 2024 0.3650 0.3800 0.3650 0.3800 0.3800 222,594
Dec 2, 2024 0.4000 0.4100 0.3360 0.3410 0.3410 325,497
Nov 29, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 27, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 26, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 25, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 22, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 9,800
Nov 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 119,400
Nov 20, 2024 0.4870 0.4870 0.4730 0.4730 0.4730 71,400
Nov 19, 2024 0.5000 0.5000 0.4870 0.4875 0.4875 51,000
Nov 18, 2024 0.5000 0.5000 0.4975 0.5000 0.5000 16,880
Nov 15, 2024 0.4900 0.4900 0.4710 0.4710 0.4710 250,000
Nov 14, 2024 0.4406 0.5125 0.4406 0.4850 0.4850 361,912
Nov 13, 2024 0.4772 0.4772 0.4600 0.4600 0.4600 254,900
Nov 12, 2024 0.4800 0.4800 0.4783 0.4783 0.4783 42,000
Nov 11, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 125,000
Nov 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 31, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 30, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 29, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 21, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 19,500
Oct 18, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 34,000
Oct 17, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 86,500
Oct 16, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 15, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 14, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 11, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 10, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 9, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 8, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 7, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 4, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 3, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 2, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Oct 1, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 30, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 27, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 26, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 25, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 24, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 23, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 20, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 19, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 18, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Sep 17, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 6,000
Sep 16, 2024 0.3370 0.3370 0.3370 0.3370 0.3370 5,000
Sep 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 11, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 28,500
Sep 10, 2024 0.3160 0.3160 0.3150 0.3150 0.3150 32,000
Sep 9, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 6, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 5, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 4, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 3, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 30, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 29, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 28, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 27, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 26, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 23, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 22, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 21, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 20, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 19, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 16, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 15, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 14, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 13, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 12, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 19,000
Aug 9, 2024 0.3380 0.3380 0.3380 0.3380 0.3380 -
Aug 8, 2024 0.3380 0.3380 0.3380 0.3380 0.3380 -
Aug 7, 2024 0.3439 0.3439 0.3380 0.3380 0.3380 9,500
Aug 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Aug 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Aug 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Aug 1, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 31, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 30, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 29, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 25, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 24, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 23, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 50,000
Jul 22, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 5,000
Jul 19, 2024 0.3766 0.4100 0.3766 0.4058 0.4058 105,000
Jul 18, 2024 0.3909 0.3909 0.3909 0.3909 0.3909 -
Jul 17, 2024 0.3909 0.3909 0.3909 0.3909 0.3909 1,000
Jul 16, 2024 0.4071 0.4071 0.3925 0.3925 0.3925 5,000
Jul 15, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 -
Jul 12, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 -
Jul 11, 2024 0.4100 0.4100 0.4000 0.4080 0.4080 320,000
Jul 10, 2024 0.4083 0.4083 0.4083 0.4083 0.4083 -
Jul 9, 2024 0.4083 0.4083 0.4083 0.4083 0.4083 2,804
Jul 8, 2024 0.3939 0.4100 0.3939 0.4100 0.4100 248,304
Jul 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 3, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 121,304
Jul 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 53,000
Jun 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,036,145
Jun 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 50,000
Jun 21, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,000
Jun 20, 2024 0.3518 0.3595 0.3518 0.3595 0.3595 34,500
Jun 18, 2024 0.3906 0.3906 0.3906 0.3906 0.3906 -
Jun 17, 2024 0.3906 0.3906 0.3906 0.3906 0.3906 -
Jun 14, 2024 0.3906 0.3906 0.3906 0.3906 0.3906 -
Jun 13, 2024 0.3904 0.3906 0.3904 0.3906 0.3906 7,000
Jun 12, 2024 0.4100 0.4143 0.3986 0.3986 0.3986 17,029
Jun 11, 2024 0.4114 0.4114 0.4046 0.4048 0.4048 11,600
Jun 10, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 17,100
Jun 7, 2024 0.4134 0.4134 0.4134 0.4134 0.4134 -
Jun 6, 2024 0.4134 0.4134 0.4134 0.4134 0.4134 -
Jun 5, 2024 0.4400 0.4400 0.4061 0.4134 0.4134 22,286
Jun 4, 2024 0.4175 0.4275 0.4175 0.4275 0.4275 125,000
Jun 3, 2024 0.4160 0.4160 0.4100 0.4100 0.4100 43,000
May 31, 2024 0.4378 0.4400 0.4376 0.4400 0.4400 43,480
May 30, 2024 0.4400 0.4400 0.4358 0.4400 0.4400 112,474
May 29, 2024 0.4139 0.4400 0.4050 0.4400 0.4400 97,023
May 28, 2024 0.4446 0.4446 0.4446 0.4446 0.4446 -
May 24, 2024 0.4446 0.4446 0.4446 0.4446 0.4446 -
May 23, 2024 0.4446 0.4446 0.4446 0.4446 0.4446 -
May 22, 2024 0.4446 0.4446 0.4446 0.4446 0.4446 -
May 21, 2024 0.4446 0.4446 0.4446 0.4446 0.4446 10,000
May 20, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 17, 2024 0.4500 0.4500 0.4450 0.4450 0.4450 14,000
May 16, 2024 0.4560 0.4600 0.4450 0.4500 0.4500 50,500
May 15, 2024 0.4822 0.4822 0.4553 0.4681 0.4681 234,500
May 14, 2024 0.4450 0.4850 0.4450 0.4770 0.4770 308,500
May 13, 2024 0.4483 0.4483 0.4450 0.4450 0.4450 17,000
May 10, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 -
May 9, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 -
May 8, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 -
May 7, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 -
May 6, 2024 0.4710 0.4720 0.4710 0.4710 0.4710 110,400
May 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 22,300
May 2, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
May 1, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Apr 30, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Apr 29, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Apr 26, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Apr 25, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Apr 24, 2024 0.4355 0.4356 0.4283 0.4356 0.4356 163,067
Apr 23, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 22, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 19, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 18, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 17, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 16, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 15, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 12, 2024 0.4696 0.4783 0.4696 0.4783 0.4783 22,140
Apr 11, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 10, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 9, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 8, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 5, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 4, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 -
Apr 3, 2024 0.4783 0.4783 0.4783 0.4783 0.4783 20,000
Apr 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 7,000
Apr 1, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 28, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 14,500
Mar 27, 2024 0.4611 0.4700 0.4611 0.4700 0.4700 6,000
Mar 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 21, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 20, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 14, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 13, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 14,893
Mar 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 14,000
Mar 8, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 7, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 6, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 20,000
Mar 5, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 55,000
Mar 4, 2024 0.4700 0.4768 0.4700 0.4768 0.4768 33,000
Mar 1, 2024 0.4620 0.4698 0.4620 0.4698 0.4698 105,000
Feb 29, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 28, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 27, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 26, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 23, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 22, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 21, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 20, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 16, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 15, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 14, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 13, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 10,500
Feb 12, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 9, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 8, 2024 0.4882 0.4900 0.4850 0.4850 0.4850 96,573
Feb 7, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 10,000
Feb 6, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 -
Feb 5, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 -
Feb 2, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 -
Feb 1, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 -
Jan 31, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 -
Jan 30, 2024 0.4597 0.4597 0.4597 0.4597 0.4597 1,000
Jan 29, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 26, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 25, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 24, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 23, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 22, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 19, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 18, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Jan 17, 2024 0.5742 0.5816 0.5639 0.5650 0.5650 32,500
Jan 16, 2024 0.5535 0.5535 0.5535 0.5535 0.5535 -
Jan 12, 2024 0.5535 0.5535 0.5535 0.5535 0.5535 -
Jan 11, 2024 0.5530 0.5535 0.5530 0.5535 0.5535 27,000

Related Tickers

TRLEF Trillion Energy International Inc.
0.0487
-1.52%
 
GFR Greenfire Resources Ltd.
7.07
-0.70%
 
JOY.TO Journey Energy Inc.
2.1800
+2.35%
 
PANR.L Pantheon Resources Plc
34.50
-1.57%
 
CLMT Calumet, Inc.
21.75
+1.73%
 
VLE.TO Valeura Energy Inc.
7.99
+5.97%
 
BTE Baytex Energy Corp.
2.7300
+1.87%
 
VRN Veren Inc.
5.48
+0.74%
 
VRN.TO Veren Inc.
7.90
+1.94%
 
BTE.TO Baytex Energy Corp.
3.9200
+2.08%