Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

New Stratus Energy Inc. (RDRIF)

0.2450
+0.0200
+(8.89%)
At close: May 2 at 3:58:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.25000.25900.24500.24500.245046,000
May 1, 20250.22500.26000.22500.24500.245083,800
Apr 30, 20250.25250.25250.21570.22500.225054,500
Apr 29, 20250.25250.25250.25250.25250.25252,500
Apr 28, 20250.24030.24030.24030.24030.24038,000
Apr 25, 20250.27560.28500.25500.28500.285084,850
Apr 24, 20250.28500.28500.26000.28500.285061,550
Apr 23, 20250.28500.29000.26420.26500.265062,300
Apr 22, 20250.28000.29000.26800.26800.268054,400
Apr 21, 20250.29550.29750.25000.26830.2683210,400
Apr 17, 20250.29500.30000.28310.29550.2955239,610
Apr 16, 20250.29000.30000.28500.28500.2850237,051
Apr 15, 20250.31000.35000.28080.28440.2844225,838
Apr 14, 20250.18500.29800.18500.26510.2651602,438
Apr 11, 20250.15500.15500.15500.15500.155020,000
Apr 10, 20250.17000.17000.17000.17000.1700600
Apr 9, 20250.16030.17000.16010.17000.1700221,590
Apr 8, 20250.16040.17000.14900.16250.1625238,500
Apr 7, 20250.17000.17500.15000.16000.1600324,500
Apr 4, 20250.16690.17500.10000.17000.17001,428,179
Apr 3, 20250.18100.18660.16900.17000.1700495,043
Apr 2, 20250.19300.20000.18000.18700.1870677,400
Apr 1, 20250.19000.20000.18500.18600.1860473,000
Mar 31, 20250.19200.20000.16990.18500.18501,386,789
Mar 28, 20250.21000.21000.20810.21000.210052,500
Mar 27, 20250.22000.22000.20000.20400.2040221,100
Mar 26, 20250.22000.22000.21000.21000.210020,000
Mar 25, 20250.23500.23500.21490.21490.214913,000
Mar 24, 20250.23890.23890.21810.22580.225843,700
Mar 21, 20250.22000.22000.21000.21770.2177186,400
Mar 20, 20250.21820.21820.21820.21820.2182-
Mar 19, 20250.21000.21820.21000.21820.2182111,000
Mar 18, 20250.23000.23000.21000.21000.210046,000
Mar 17, 20250.23000.23000.23000.23000.230023,700
Mar 14, 20250.24000.24490.24000.24140.2414115,000
Mar 13, 20250.24000.24000.23000.23000.230033,000
Mar 12, 20250.23430.25000.23430.24510.2451437,817
Mar 11, 20250.25140.27000.25140.27000.2700250,000
Mar 10, 20250.27000.27000.24000.24000.2400252,494
Mar 7, 20250.29400.30000.25100.29000.2900427,711
Mar 6, 20250.34500.34500.30000.30500.3050144,900
Mar 5, 20250.35100.35100.34500.34500.345027,944
Mar 4, 20250.36000.37000.34250.36000.3600598,281
Mar 3, 20250.40000.40000.33250.33250.3325533,000
Feb 28, 20250.42000.42500.42000.42500.425016,000
Feb 27, 20250.46000.46000.46000.46000.460038,400
Feb 26, 20250.45000.45000.45000.45000.450035,000
Feb 25, 20250.44710.44710.43000.43000.430035,500
Feb 24, 20250.44790.44790.44790.44790.44794,500
Feb 21, 20250.43470.44000.43400.44000.440010,250
Feb 20, 20250.43510.43510.43510.43510.435112,000
Feb 19, 20250.40250.40250.39580.39580.395881,900
Feb 18, 20250.39980.40250.39600.40250.402576,250
Feb 14, 20250.41000.41000.40250.40250.4025133,770
Feb 13, 20250.37000.37000.37000.37000.370010,100
Feb 12, 20250.32650.32650.32650.32650.3265-
Feb 11, 20250.33000.33000.32000.32650.3265101,500
Feb 10, 20250.33990.33990.24590.29850.2985236,000
Feb 7, 20250.35500.35500.35000.35000.3500105,205
Feb 6, 20250.35000.35000.35000.35000.3500-
Feb 5, 20250.35000.35000.35000.35000.350015,000
Feb 4, 20250.36790.36790.36790.36790.3679500
Feb 3, 20250.33490.33490.33490.33490.3349-
Jan 31, 20250.33490.33490.33490.33490.3349-
Jan 30, 20250.33490.33490.33490.33490.3349-
Jan 29, 20250.33490.33490.33490.33490.3349-
Jan 28, 20250.34190.34190.33490.33490.33492,425
Jan 27, 20250.37100.37100.37100.37100.3710-
Jan 24, 20250.37100.37100.37100.37100.3710-
Jan 23, 20250.32000.37100.32000.37100.371017,000
Jan 22, 20250.31750.31750.31750.31750.3175-
Jan 21, 20250.30000.31750.30000.31750.317529,500
Jan 17, 20250.31000.31000.30450.30450.304587,956
Jan 16, 20250.31750.32000.31750.32000.320017,500
Jan 15, 20250.31750.32750.31750.32000.3200304,610
Jan 14, 20250.31750.32000.30450.30750.307553,000
Jan 13, 20250.31250.31250.31250.31250.3125-
Jan 10, 20250.30500.32000.30000.31250.312544,645
Jan 8, 20250.32000.32000.32000.32000.3200-
Jan 7, 20250.32000.32000.32000.32000.32005,000
Jan 6, 20250.29990.29990.29990.29990.2999-
Jan 3, 20250.29990.29990.29990.29990.2999-
Jan 2, 20250.29990.29990.29990.29990.2999115,460
Dec 31, 20240.31000.31000.30000.30000.300040,000
Dec 30, 20240.31000.31000.30500.30500.305073,340
Dec 27, 20240.33000.33000.33000.33000.33001,500
Dec 26, 20240.32860.32860.32860.32860.3286-
Dec 24, 20240.32860.32860.32860.32860.3286-
Dec 23, 20240.32860.32860.32860.32860.3286-
Dec 20, 20240.32860.32860.32860.32860.3286-
Dec 19, 20240.32860.32860.32860.32860.32861,200
Dec 18, 20240.32000.32000.32000.32000.3200-
Dec 17, 20240.32000.32000.32000.32000.32002,500
Dec 16, 20240.32330.32330.32330.32330.3233-
Dec 13, 20240.32330.32330.32330.32330.3233-
Dec 12, 20240.32330.32330.32330.32330.3233-
Dec 11, 20240.32000.32330.32000.32330.323313,000
Dec 10, 20240.31500.31500.31500.31500.315054,000
Dec 9, 20240.32000.32740.30950.30950.3095319,914
Dec 6, 20240.31700.33000.31700.32000.3200240,189
Dec 5, 20240.36000.36000.34800.35000.3500590,611
Dec 4, 20240.40000.40000.40000.40000.400015,500
Dec 3, 20240.36500.38000.36500.38000.3800222,594
Dec 2, 20240.40000.41000.33600.34100.3410325,497
Nov 29, 20240.50500.50500.50500.50500.5050-
Nov 27, 20240.50500.50500.50500.50500.5050-
Nov 26, 20240.50500.50500.50500.50500.5050-
Nov 25, 20240.50500.50500.50500.50500.5050-
Nov 22, 20240.50500.50500.50500.50500.50509,800
Nov 21, 20240.50000.50000.50000.50000.5000119,400
Nov 20, 20240.48700.48700.47300.47300.473071,400
Nov 19, 20240.50000.50000.48700.48750.487551,000
Nov 18, 20240.50000.50000.49750.50000.500016,880
Nov 15, 20240.49000.49000.47100.47100.4710250,000
Nov 14, 20240.44060.51250.44060.48500.4850361,912
Nov 13, 20240.47720.47720.46000.46000.4600254,900
Nov 12, 20240.48000.48000.47830.47830.478342,000
Nov 11, 20240.40000.41000.40000.41000.4100125,000
Nov 8, 20240.33000.33000.33000.33000.3300-
Nov 7, 20240.33000.33000.33000.33000.3300-
Nov 6, 20240.33000.33000.33000.33000.3300-
Nov 5, 20240.33000.33000.33000.33000.3300-
Nov 4, 20240.33000.33000.33000.33000.3300-
Nov 1, 20240.33000.33000.33000.33000.3300-
Oct 31, 20240.33000.33000.33000.33000.3300-
Oct 30, 20240.33000.33000.33000.33000.3300-
Oct 29, 20240.33000.33000.33000.33000.3300-
Oct 28, 20240.33000.33000.33000.33000.3300-
Oct 25, 20240.33000.33000.33000.33000.3300-
Oct 24, 20240.33000.33000.33000.33000.3300-
Oct 23, 20240.33000.33000.33000.33000.3300-
Oct 22, 20240.33000.33000.33000.33000.3300-
Oct 21, 20240.33500.33500.33000.33000.330019,500
Oct 18, 20240.32500.32500.32500.32500.325034,000
Oct 17, 20240.33000.33000.32000.32500.325086,500
Oct 16, 20240.32880.32880.32880.32880.3288-
Oct 15, 20240.32880.32880.32880.32880.3288-
Oct 14, 20240.32880.32880.32880.32880.3288-
Oct 11, 20240.32880.32880.32880.32880.3288-
Oct 10, 20240.32880.32880.32880.32880.3288-
Oct 9, 20240.32880.32880.32880.32880.3288-
Oct 8, 20240.32880.32880.32880.32880.3288-
Oct 7, 20240.32880.32880.32880.32880.3288-
Oct 4, 20240.32880.32880.32880.32880.3288-
Oct 3, 20240.32880.32880.32880.32880.3288-
Oct 2, 20240.32880.32880.32880.32880.3288-
Oct 1, 20240.32880.32880.32880.32880.3288-
Sep 30, 20240.32880.32880.32880.32880.3288-
Sep 27, 20240.32880.32880.32880.32880.3288-
Sep 26, 20240.32880.32880.32880.32880.3288-
Sep 25, 20240.32880.32880.32880.32880.3288-
Sep 24, 20240.32880.32880.32880.32880.3288-
Sep 23, 20240.32880.32880.32880.32880.3288-
Sep 20, 20240.32880.32880.32880.32880.3288-
Sep 19, 20240.32880.32880.32880.32880.3288-
Sep 18, 20240.32880.32880.32880.32880.3288-
Sep 17, 20240.32880.32880.32880.32880.32886,000
Sep 16, 20240.33700.33700.33700.33700.33705,000
Sep 13, 20240.30000.30000.30000.30000.3000-
Sep 12, 20240.30000.30000.30000.30000.3000-
Sep 11, 20240.32000.32000.30000.30000.300028,500
Sep 10, 20240.31600.31600.31500.31500.315032,000
Sep 9, 20240.36500.36500.36500.36500.3650-
Sep 6, 20240.36500.36500.36500.36500.3650-
Sep 5, 20240.36500.36500.36500.36500.3650-
Sep 4, 20240.36500.36500.36500.36500.3650-
Sep 3, 20240.36500.36500.36500.36500.3650-
Aug 30, 20240.36500.36500.36500.36500.3650-
Aug 29, 20240.36500.36500.36500.36500.3650-
Aug 28, 20240.36500.36500.36500.36500.3650-
Aug 27, 20240.36500.36500.36500.36500.3650-
Aug 26, 20240.36500.36500.36500.36500.3650-
Aug 23, 20240.36500.36500.36500.36500.3650-
Aug 22, 20240.36500.36500.36500.36500.3650-
Aug 21, 20240.36500.36500.36500.36500.3650-
Aug 20, 20240.36500.36500.36500.36500.3650-
Aug 19, 20240.36500.36500.36500.36500.3650-
Aug 16, 20240.36500.36500.36500.36500.3650-
Aug 15, 20240.36500.36500.36500.36500.3650-
Aug 14, 20240.36500.36500.36500.36500.3650-
Aug 13, 20240.36500.36500.36500.36500.3650-
Aug 12, 20240.36500.36500.36500.36500.365019,000
Aug 9, 20240.33800.33800.33800.33800.3380-
Aug 8, 20240.33800.33800.33800.33800.3380-
Aug 7, 20240.34390.34390.33800.33800.33809,500
Aug 6, 20240.41000.41000.41000.41000.4100-
Aug 5, 20240.41000.41000.41000.41000.4100-
Aug 2, 20240.41000.41000.41000.41000.4100-
Aug 1, 20240.41000.41000.41000.41000.4100-
Jul 31, 20240.41000.41000.41000.41000.4100-
Jul 30, 20240.41000.41000.41000.41000.4100-
Jul 29, 20240.41000.41000.41000.41000.4100-
Jul 26, 20240.41000.41000.41000.41000.4100-
Jul 25, 20240.41000.41000.41000.41000.4100-
Jul 24, 20240.41000.41000.41000.41000.4100-
Jul 23, 20240.41000.41000.41000.41000.410050,000
Jul 22, 20240.41000.41000.41000.41000.41005,000
Jul 19, 20240.37660.41000.37660.40580.4058105,000
Jul 18, 20240.39090.39090.39090.39090.3909-
Jul 17, 20240.39090.39090.39090.39090.39091,000
Jul 16, 20240.40710.40710.39250.39250.39255,000
Jul 15, 20240.40800.40800.40800.40800.4080-
Jul 12, 20240.40800.40800.40800.40800.4080-
Jul 11, 20240.41000.41000.40000.40800.4080320,000
Jul 10, 20240.40830.40830.40830.40830.4083-
Jul 9, 20240.40830.40830.40830.40830.40832,804
Jul 8, 20240.39390.41000.39390.41000.4100248,304
Jul 5, 20240.41000.41000.41000.41000.4100-
Jul 3, 20240.41000.41000.41000.41000.4100-
Jul 2, 20240.41000.41000.41000.41000.4100121,304
Jul 1, 20240.40000.40000.40000.40000.4000-
Jun 28, 20240.40000.40000.40000.40000.400053,000
Jun 27, 20240.40000.40000.40000.40000.4000-
Jun 26, 20240.40000.40000.40000.40000.4000-
Jun 25, 20240.40000.40000.40000.40000.40001,036,145
Jun 24, 20240.36000.36000.36000.36000.360050,000
Jun 21, 20240.36000.36000.36000.36000.36003,000
Jun 20, 20240.35180.35950.35180.35950.359534,500
Jun 18, 20240.39060.39060.39060.39060.3906-
Jun 17, 20240.39060.39060.39060.39060.3906-
Jun 14, 20240.39060.39060.39060.39060.3906-
Jun 13, 20240.39040.39060.39040.39060.39067,000
Jun 12, 20240.41000.41430.39860.39860.398617,029
Jun 11, 20240.41140.41140.40460.40480.404811,600
Jun 10, 20240.41000.41000.41000.41000.410017,100
Jun 7, 20240.41340.41340.41340.41340.4134-
Jun 6, 20240.41340.41340.41340.41340.4134-
Jun 5, 20240.44000.44000.40610.41340.413422,286
Jun 4, 20240.41750.42750.41750.42750.4275125,000
Jun 3, 20240.41600.41600.41000.41000.410043,000
May 31, 20240.43780.44000.43760.44000.440043,480
May 30, 20240.44000.44000.43580.44000.4400112,474
May 29, 20240.41390.44000.40500.44000.440097,023
May 28, 20240.44460.44460.44460.44460.4446-
May 24, 20240.44460.44460.44460.44460.4446-
May 23, 20240.44460.44460.44460.44460.4446-
May 22, 20240.44460.44460.44460.44460.4446-
May 21, 20240.44460.44460.44460.44460.444610,000
May 20, 20240.44500.44500.44500.44500.4450-
May 17, 20240.45000.45000.44500.44500.445014,000
May 16, 20240.45600.46000.44500.45000.450050,500
May 15, 20240.48220.48220.45530.46810.4681234,500
May 14, 20240.44500.48500.44500.47700.4770308,500
May 13, 20240.44830.44830.44500.44500.445017,000
May 10, 20240.47100.47100.47100.47100.4710-
May 9, 20240.47100.47100.47100.47100.4710-
May 8, 20240.47100.47100.47100.47100.4710-
May 7, 20240.47100.47100.47100.47100.4710-
May 6, 20240.47100.47200.47100.47100.4710110,400
May 3, 20240.48000.48000.48000.48000.480022,300

Related Tickers

ATUUF Tenaz Energy Corp.
11.00
0.00%
 
PCOGF Pancontinental Energy NL
0.0085
+70.00%
 
BNEFF Bonterra Energy Corp.
2.3400
+2.18%
 
JRNGF Journey Energy Inc.
0.9610
0.00%
 
CGXEF CGX Energy Inc.
0.0600
0.00%
 
MEGEF MEG Energy Corp.
14.60
+0.14%
 
TAO.V TAG Oil Ltd.
0.1200
-14.29%
 
MCF.V MCF Energy Ltd.
0.0550
0.00%
 
ENOG.L Energean plc
858.50
-1.38%
 
PTHRF Pantheon Resources Plc
0.4650
+1.09%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.