New Source Energy Partners LP (OP: NSLPQ )

0.0015 USD UNCHANGED
Official Closing Price Updated: 2:53 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 28, 2020 0.0031 0.0031 0.0013 0.0013 5,105 -0.00(-35.00%)
Oct 27, 2020 0.0020 0.0020 0.0020 11 +0.00(+0.00%)
Oct 26, 2020 0.0020 0.0020 0.0020 38 +0.00(+0.00%)
Oct 23, 2020 0.0013 0.0020 0.0013 0.0020 2,200 +0.00(+0.00%)
Oct 22, 2020 0.0020 0.0020 0.0020 0.0020 2,600 -0.00(-4.76%)
Oct 21, 2020 0.0020 0.0021 0.0020 0.0021 4,297 +0.00(+5.00%)
Oct 20, 2020 0.0020 0.0020 0.0020 0.0020 7,020 +0.00(+0.00%)
Oct 19, 2020 0.0020 0.0020 0.0020 0.0020 4,605 +0.00(+0.00%)
Oct 16, 2020 0.0020 0.0020 0.0020 0.0020 1,300 +0.00(+0.00%)
Oct 14, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 12, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 09, 2020 0.0020 0.0079 0.0020 0.0020 8,400 +0.00(+0.00%)
Oct 08, 2020 0.0020 0.0020 0.0020 0.0020 440 +0.00(+25.00%)
Oct 07, 2020 0.0016 0.0016 0.0016 0.0016 341 -0.00(-20.00%)
Oct 06, 2020 0.0020 0.0020 0.0020 0.0020 1,350 +0.00(+0.00%)
Oct 02, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 01, 2020 0.0020 0.0020 0.0020 0.0020 166 +0.00(+0.00%)
Sep 30, 2020 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Sep 29, 2020 0.0020 0.0020 0.0020 0.0020 6,600 +0.00(+0.00%)
Sep 28, 2020 0.0020 0.0020 0.0020 0.0020 1,241 +0.00(+0.00%)
Sep 24, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 23, 2020 0.0020 0.0069 0.0020 0.0020 10,395 +0.00(+81.82%)
Sep 22, 2020 0.0011 0.0011 0.0011 0.0011 213 -0.00(-45.00%)
Sep 21, 2020 0.0020 0.0020 0.0020 0.0020 3,400 +0.00(+0.00%)
Sep 18, 2020 0.0020 0.0020 0.0020 0.0020 2,600 +0.00(+0.00%)
Sep 17, 2020 0.0020 0.0020 0.0020 0.0020 285 +0.00(+0.00%)
Sep 16, 2020 0.0020 0.0020 0.0020 0.0020 1,229 +0.00(+0.00%)
Sep 15, 2020 0.0020 0.0020 0.0020 0.0020 584 +0.00(+0.00%)
Sep 14, 2020 0.0079 0.0079 0.0020 0.0020 1,264 -0.01(-75.00%)
Sep 11, 2020 0.0039 0.0080 0.0039 0.0080 26,400 +0.00(+105.13%)
Sep 10, 2020 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0016 0.0039 0.0016 0.0039 2,451 +0.00(+62.50%)
Sep 08, 2020 0.0026 0.0026 0.0016 0.0024 39,543 -0.00(-40.00%)
Sep 04, 2020 0.0090 0.0099 0.0013 0.0040 468,600 -0.00(-54.55%)
Sep 03, 2020 0.0050 0.0100 0.0050 0.0088 409,685 +0.01(+486.67%)
Sep 02, 2020 0.0012 0.0015 0.0012 0.0015 6,658 +0.00(+25.00%)
Sep 01, 2020 0.0012 0.0012 0.0012 0.0012 16,453 +0.00(+0.00%)
Aug 31, 2020 0.0012 0.0012 0.0012 0.0012 2,159 +0.00(+0.00%)
Aug 28, 2020 0.0012 0.0012 0.0012 0.0012 2,000 +0.00(+0.00%)
Aug 27, 2020 0.0007 0.0012 0.0007 0.0012 11,200 +0.00(+0.00%)
Aug 25, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 24, 2020 0.0012 0.0012 0.0012 0.0012 1,275 +0.00(+0.00%)
Aug 21, 2020 0.0012 0.0012 0.0012 0.0012 300 +0.00(+0.00%)
Aug 20, 2020 0.0012 0.0012 0.0012 0.0012 7,475 +0.00(+0.00%)
Aug 19, 2020 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Aug 18, 2020 0.0012 0.0012 0.0012 0.0012 404 +0.00(+0.00%)
Aug 17, 2020 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Aug 14, 2020 0.0001 0.0050 0.0001 0.0012 900 -0.00(-76.00%)
Aug 13, 2020 0.0008 0.0050 0.0008 0.0050 1,367 +0.00(+525.00%)
Aug 12, 2020 0.0008 0.0008 0.0008 0.0008 100 +0.00(+14.29%)
Aug 11, 2020 0.0007 0.0007 0.0007 0.0007 6,887 +0.00(+0.00%)
Aug 10, 2020 0.0050 0.0050 0.0007 0.0007 181,100 +0.00(+0.00%)
Aug 07, 2020 0.0007 0.0007 0.0007 0.0007 200 +0.00(+0.00%)
Aug 06, 2020 0.0007 0.0007 0.0007 30 +0.00(+0.00%)
Aug 05, 2020 0.0007 0.0007 0.0007 0.0007 2,100 +0.00(+0.00%)
Aug 04, 2020 0.0007 0.0007 0.0007 0.0007 7,000 +0.00(+0.00%)
Aug 03, 2020 0.0007 0.0007 0.0007 0.0007 529 +0.00(+0.00%)
Jul 31, 2020 0.0007 0.0007 0.0007 0.0007 1,500 -0.00(-41.67%)
Jul 28, 2020 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Jul 24, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 23, 2020 0.0013 0.0013 0.0013 30 +0.00(+0.00%)
Jul 22, 2020 0.0013 0.0013 0.0013 0.0013 1,020 +0.00(+0.00%)
Jul 21, 2020 0.0005 0.0013 0.0005 0.0013 2,106 +0.00(+0.00%)
Jul 20, 2020 0.0013 0.0050 0.0013 0.0013 21,205 +0.00(+0.00%)
Jul 17, 2020 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Jul 15, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 14, 2020 0.0013 0.0032 0.0013 0.0013 1,892 +0.00(+0.00%)
Jul 13, 2020 0.0015 0.0015 0.0013 0.0013 7,206 -0.00(-45.83%)
Jul 10, 2020 0.0047 0.0047 0.0024 0.0024 29,700 -0.00(-29.41%)
Jul 09, 2020 0.0080 0.0080 0.0007 0.0034 50,800 +0.00(+240.00%)
Jul 08, 2020 0.0010 0.0010 0.0010 0.0010 17,400 +0.00(+150.00%)
Jul 06, 2020 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jul 02, 2020 0.0020 0.0030 0.0001 0.0002 388,400 -0.00(-90.00%)
Jul 01, 2020 0.0020 0.0020 0.0020 0.0020 1,700 +0.00(+0.00%)
Jun 30, 2020 0.0020 0.0020 0.0020 0.0020 220 +0.00(+0.00%)
Jun 29, 2020 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
Jun 26, 2020 0.0020 0.0020 0.0020 0.0020 100 +0.00(+0.00%)
Jun 25, 2020 0.0022 0.0025 0.0020 0.0020 11,504 -0.00(-33.33%)
Jun 23, 2020 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jun 22, 2020 0.0020 0.0020 0.0020 0.0020 115 -0.01(-77.78%)
Jun 19, 2020 0.0042 0.0090 0.0042 0.0090 25,200 +0.00(+119.51%)
Jun 18, 2020 0.0090 0.0090 0.0041 0.0041 22,864 -0.00(-36.92%)
Jun 17, 2020 0.0090 0.0090 0.0040 0.0065 148,519 -0.00(-35.00%)
Jun 16, 2020 0.0065 0.0100 0.0065 0.0100 107,490 +0.01(+143.90%)
Jun 15, 2020 0.0041 0.0041 0.0041 0.0041 119,305 +0.00(+0.00%)
Jun 12, 2020 0.0041 0.0041 0.0041 0.0041 29,200 +0.00(+0.00%)
Jun 11, 2020 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
Jun 10, 2020 0.0041 0.0041 0.0041 0.0041 867 +0.00(+0.00%)
Jun 09, 2020 0.0041 0.0041 0.0041 0.0041 1,425 +0.00(+0.00%)
Jun 08, 2020 0.0041 0.0041 0.0041 0.0041 51,001 +0.00(+0.00%)
Jun 05, 2020 0.0041 0.0090 0.0041 0.0041 14,700 +0.00(+0.00%)
Jun 04, 2020 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+0.00%)
Jun 03, 2020 0.0041 0.0041 0.0041 0.0041 21,300 +0.00(+0.00%)
Jun 02, 2020 0.0040 0.0041 0.0040 0.0041 12,680 +0.00(+0.00%)
Jun 01, 2020 0.0041 0.0041 0.0041 0.0041 252 +0.00(+0.00%)
May 29, 2020 0.0041 0.0041 0.0041 0.0041 800 +0.00(+0.00%)
May 28, 2020 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
May 27, 2020 0.0041 0.0041 0.0041 3 +0.00(+0.00%)
May 26, 2020 0.0041 0.0041 0.0041 0.0041 226 +0.00(+0.00%)
May 21, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
May 20, 2020 0.0041 0.0041 0.0041 0.0041 2,169 +0.00(+0.00%)
May 19, 2020 0.0041 0.0053 0.0041 0.0041 44,671 +0.00(+0.00%)
May 18, 2020 0.0066 0.0066 0.0041 0.0041 5,520 -0.00(-2.38%)
May 15, 2020 0.0047 0.0090 0.0042 0.0042 114,200 +0.00(+2.44%)
May 14, 2020 0.0041 0.0041 0.0041 0.0041 401 +0.00(+0.00%)
May 11, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
May 08, 2020 0.0041 0.0042 0.0041 0.0041 5,300 -0.00(-18.00%)
May 07, 2020 0.0050 0.0050 0.0050 0.0050 22,038 +0.00(+0.00%)
May 06, 2020 0.0075 0.0075 0.0050 0.0050 13,100 +0.00(+0.00%)
May 05, 2020 0.0050 0.0050 0.0050 0.0050 9,160 +0.00(+0.00%)
May 04, 2020 0.0050 0.0050 0.0050 0.0050 120 -0.00(-28.57%)
May 01, 2020 0.0060 0.0070 0.0060 0.0070 47,600 +0.00(+20.69%)
Apr 30, 2020 0.0059 0.0059 0.0058 0.0058 141,385 +0.00(+0.00%)
Apr 29, 2020 0.0149 0.0149 0.0055 0.0058 18,008 +0.00(+5.45%)
Apr 28, 2020 0.0100 0.0149 0.0055 0.0055 38,230 +0.00(+0.00%)
Apr 27, 2020 0.0050 0.0149 0.0050 0.0055 32,480 +0.00(+0.00%)
Apr 24, 2020 0.0100 0.0100 0.0055 0.0055 13,900 +0.00(+0.00%)
Apr 23, 2020 0.0100 0.0160 0.0054 0.0055 17,523 -0.01(-57.69%)
Apr 22, 2020 0.0160 0.0160 0.0050 0.0130 20,251 +0.01(+160.00%)
Apr 21, 2020 0.0190 0.0190 0.0050 0.0050 2,000 -0.01(-73.68%)
Apr 20, 2020 0.0050 0.0190 0.0050 0.0190 100,110 +0.01(+280.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Apr 16, 2020 0.0050 0.0050 0.0050 0.0050 1,787 +0.00(+0.00%)
Apr 14, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Apr 13, 2020 0.0100 0.0100 0.0100 0.0100 10,288 +0.01(+150.00%)
Apr 09, 2020 0.0190 0.0190 0.0040 0.0040 72,100 +0.00(+0.00%)
Apr 08, 2020 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Apr 07, 2020 0.0046 0.0070 0.0040 0.0040 20,500 -0.00(-2.44%)
Apr 06, 2020 0.0295 0.0295 0.0041 0.0041 19,347 -0.01(-78.42%)
Apr 03, 2020 0.0050 0.0190 0.0050 0.0190 1,400 +0.01(+280.00%)
Apr 02, 2020 0.0040 0.0050 0.0040 0.0050 2,200 -0.01(-73.68%)
Apr 01, 2020 0.0200 0.0200 0.0190 0.0190 6,000 +0.00(+0.00%)
Mar 31, 2020 0.0040 0.0200 0.0040 0.0190 7,202 +0.01(+137.50%)
Mar 30, 2020 0.0080 0.0100 0.0080 0.0080 30,250 -0.00(-5.88%)
Mar 27, 2020 0.0085 0.0085 0.0085 109 +0.00(+0.00%)
Mar 26, 2020 0.0085 0.0085 0.0085 0.0085 107,500 +0.00(+0.00%)
Mar 25, 2020 0.0283 0.0283 0.0085 0.0085 10,900 +0.00(+112.50%)
Mar 24, 2020 0.0040 0.0040 0.0040 0.0040 3,479 +0.00(+0.00%)
Mar 23, 2020 0.0040 0.0040 0.0002 0.0040 1,440 +0.00(+0.00%)
Mar 20, 2020 0.0002 0.0085 0.0002 0.0040 19,000 +0.00(+0.00%)
Mar 19, 2020 0.0040 0.0040 0.0040 0.0040 322,592 +0.00(+0.00%)
Mar 18, 2020 0.0040 0.0041 0.0040 0.0040 54,110 +0.00(+0.00%)
Mar 17, 2020 0.0040 0.0040 0.0040 0.0040 8,200 +0.00(+0.00%)
Mar 16, 2020 0.0040 0.0100 0.0040 0.0040 20,704 +0.00(+0.00%)
Mar 13, 2020 0.0040 0.0040 0.0040 0.0040 15,000 +0.00(+0.00%)
Mar 12, 2020 0.0040 0.0040 0.0040 0.0040 53,258 +0.00(+0.00%)
Mar 11, 2020 0.0041 0.0041 0.0040 0.0040 65,635 -0.00(-2.44%)
Mar 10, 2020 0.0100 0.0120 0.0041 0.0041 35,000 +0.00(+0.00%)
Mar 09, 2020 0.0045 0.0050 0.0041 0.0041 123,625 -0.00(-18.00%)
Mar 06, 2020 0.0200 0.0200 0.0020 0.0050 268,300 +0.00(+0.00%)
Mar 05, 2020 0.0139 0.0139 0.0045 0.0050 57,227 -0.01(-54.55%)
Mar 04, 2020 0.0100 0.0110 0.0100 0.0110 33,570 -0.00(-20.86%)
Mar 03, 2020 0.0042 0.0140 0.0042 0.0139 146,685 +0.00(+39.00%)
Mar 02, 2020 0.0101 0.0150 0.0100 0.0100 293,160 -0.01(-45.95%)
Feb 28, 2020 0.0101 0.0220 0.0101 0.0185 137,300 +0.01(+85.00%)
Feb 27, 2020 0.0200 0.0200 0.0100 0.0100 62,659 -0.01(-47.37%)
Feb 26, 2020 0.0111 0.0190 0.0110 0.0190 81,315 +0.00(+26.67%)
Feb 25, 2020 0.0210 0.0470 0.0105 0.0150 294,901 -0.01(-40.00%)
Feb 24, 2020 0.0263 0.0400 0.0175 0.0250 385,025 -0.00(-16.67%)
Feb 21, 2020 0.0540 0.0700 0.0148 0.0300 596,900 -0.01(-33.33%)
Feb 20, 2020 0.0070 0.9900 0.0045 0.0450 1,692,962 +0.04(+900.00%)
Feb 19, 2020 0.0010 0.0073 0.0010 0.0045 708,315 +0.00(+350.00%)
Feb 18, 2020 0.0015 0.0035 0.0010 0.0010 146,295 +0.00(+0.00%)
Feb 14, 2020 0.0010 0.0010 0.0010 0.0010 700 +0.00(+0.00%)
Feb 13, 2020 0.0050 0.0050 0.0009 0.0010 67,734 -0.00(-67.74%)
Feb 12, 2020 0.0011 0.0100 0.0011 0.0031 1,536,300 +0.00(+3000.00%)
Feb 11, 2020 0.0001 0.0001 0.0001 0.0001 198 +0.00(+0.00%)
Feb 05, 2020 0.0001 0.0001 0.0001 0 -0.00(-92.86%)
Jan 30, 2020 0.0014 0.0014 0.0014 0 +0.00(+1300.00%)
Jan 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 27, 2020 0.0001 0.0001 0.0001 0.0001 180 +0.00(+0.00%)
Jan 24, 2020 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Jan 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 30, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 27, 2019 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Dec 26, 2019 0.0001 0.0001 0.0001 0.0001 1,091 +0.00(+0.00%)
Dec 24, 2019 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
Dec 20, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 18, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 17, 2019 0.0001 0.0001 0.0001 0.0001 550 +0.00(+0.00%)
Dec 16, 2019 0.0001 0.0001 0.0001 0.0001 37,428 +0.00(+0.00%)
Dec 13, 2019 0.0001 0.0001 0.0001 0.0001 4,200 +0.00(+0.00%)
Dec 11, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 10, 2019 0.0001 0.0001 0.0001 0.0001 2,415 -0.00(-90.00%)
Dec 06, 2019 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
Dec 05, 2019 0.0001 0.0001 0.0001 0.0001 600 -0.00(-80.00%)
Dec 04, 2019 0.0005 0.0005 0.0005 0.0005 250 -0.00(-50.00%)
Dec 02, 2019 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
Nov 29, 2019 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
Nov 27, 2019 0.0040 0.0050 0.0001 0.0001 6,500 +0.00(+0.00%)
Nov 22, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 21, 2019 0.0001 0.0001 0.0001 0.0001 380 -0.00(-90.00%)
Nov 19, 2019 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
Nov 14, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 07, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 05, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 04, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
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.