New Sources Energy NV Historical Data - NSE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
New Sources Energy NV (NSE)
New Sources Energy NV (NSE) Historical

New Sources Energy NV (NSE)

0.018

0.0005

( 2.86% )

Updated: 05:30:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.018	0.02	0.012	1256804	0.01326802	DE
4	-0.006	-25	0.024	0.026	0.012	574112	0.01516479	DE
12	-0.0195	-52	0.0375	0.0375	0.012	251011	0.01880626	DE
26	-0.012	-40	0.03	0.046	0.011	162970	0.02232005	DE
52	-0.025	-58.1395348837	0.043	0.048	0.011	120715	0.02232287	DE
156	-0.076	-80.8510638298	0.094	0.112	0.011	64068	0.03603008	DE
260	-0.121	-87.0503597122	0.139	0.181	0.011	48687	0.05046539	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	0.0175	0	0.00	0.0175	0.0175	0.0175	76014
1713544200	0.0175	0.0025	16.67	0.0165	0.0175	0.0165	697736
1713457800	0.015	0.003	25.00	0.015	0.015	0.015	750061
1713371400	0.012	-0.008	-40.00	0.0195	0.0195	0.012	4577405
1713285000	0.02	0	0.00	0.018	0.02	0.018	182805
1713198600	0.02	0.0005	2.56	0.0195	0.02	0.0195	101250
1712939400	0.0195	0.0005	2.63	0.019	0.0195	0.019	45000
1712853000	0.019	0.0025	15.15	0.0185	0.019	0.0185	880563
1712766600	0.0165	-0.0085	-34.00	0.013	0.0165	0.013	2554312
1712680200	0.025	0	0.00	0.025	0.025	0.025	7600
1712593800	0.025	0.0025	11.11	0.025	0.025	0.025	46360
1712334600	0.0225	-0.0035	-13.46	0.025	0.025	0.0225	87717
1712248200	0.026	0.002	8.33	0.0225	0.026	0.0225	47083
1712161800	0.024	-0.001	-4.00	0.0225	0.024	0.0225	29817
1712075400	0.025	0.0025	11.11	0.025	0.025	0.025	44000
1711647000	0.0225	-0.0025	-10.00	0.0254999	0.0254999	0.0225	13500
1711560600	0.025	-0.0005	-1.96	0.025	0.025	0.025	50000
1711474200	0.0254999	0.0014999	6.25	0.024	0.0254999	0.024	142790
1711387800	0.024	-0.0015	-5.88	0.024	0.024	0.024	110800
1711128600	0.0254999	0.0004999	2.00	0.024	0.0254999	0.024	100120
1711042200	0.025	0	0.00	0.0245	0.025	0.0245	180659
1710955800	0.025	0	0.00	0.0245	0.025	0.0245	27461
1710869400	0.025	0.0005	2.04	0.023	0.025	0.023	161302
1710783000	0.0245	0.0005	2.08	0.0245	0.0245	0.0245	57850
1710523800	0.024	0.001	4.35	0.024	0.024	0.024	65750
1710437400	0.023	-0.0025	-9.80	0.0245	0.0245	0.023	40900
1710351000	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1710264600	0.0254999	-0.002	-7.27	0.026	0.026	0.0254999	127273
1710178200	0.0275	0.0005	1.85	0.025	0.0275	0.025	131953
1709919000	0.027	0.001	3.85	0.027	0.027	0.027	127954
1709832600	0.026	0	0.00	0.026	0.026	0.026	308600
1709746200	0.026	0	0.00	0.025	0.026	0.025	109720
1709659800	0.026	-0.001	-3.70	0.0265	0.0265	0.026	166052
1709573400	0.027	0.0005	1.89	0.027	0.027	0.027	236331
1709314200	0.0265	0	0.00	0.0265	0.0265	0.0265	25000
1709227800	0.0265	-0.0035	-11.67	0.027	0.027	0.0265	197787
1709141400	0.03	0	0.00	0.03	0.03	0.03	4699
1709055000	0.03	0	0.00	0.03	0.03	0.03	82400
1708968600	0.03	0.002	7.14	0.035	0.035	0.03	88065
1708709400	0.028	-0.002	-6.67	0.028	0.028	0.028	146058
1708623000	0.03	0.001	3.45	0.03	0.03	0.03	196300
1708536600	0.029	-0.002	-6.45	0.028	0.029	0.028	106132
1708450200	0.031	0	0.00	0.031	0.031	0.031	7929
1708363800	0.031	0	0.00	0.031	0.031	0.031	63429
1708104600	0.031	0.002	6.90	0.03	0.031	0.03	206000
1708018200	0.029	-0.0065	-18.31	0.03	0.03	0.029	356746
1707931800	0.0354999	0.0019999	5.97	0.0354999	0.0354999	0.0354999	3500
1707845400	0.0335	-0.0015	-4.29	0.034	0.034	0.0335	71000
1707759000	0.035	0.0005	1.45	0.035	0.035	0.035	34159
1707499800	0.0345	-0.0005	-1.43	0.0345	0.0345	0.0345	85000
1707413400	0.035	0	0.00	0.036	0.036	0.035	110000
1707327000	0.035	0	0.00	0.035	0.035	0.035	4000
1707240600	0.035	0.0005	1.45	0.035	0.035	0.035	17519
1707154200	0.0345	-0.0005	-1.43	0.036	0.036	0.0345	16520
1706895000	0.035	0	0.00	0.036	0.036	0.035	45500
1706808600	0.035	-0.001	-2.78	0.0354999	0.0354999	0.035	53025
1706722200	0.036	-0.001	-2.70	0.0365	0.0365	0.036	43008
1706635800	0.037	-0.0005	-1.33	0.0375	0.0375	0.037	57100
1706549400	0.0375	-0.0005	-1.32	0.035	0.0375	0.035	45000
1706290200	0.038	-0.001	-2.56	0.038	0.038	0.038	10100
1706203800	0.039	-0.001	-2.50	0.039	0.039	0.039	50641
1706117400	0.04	0.0005	1.27	0.039	0.04	0.039	28514
1706031000	0.0395	0.0045	12.86	0.0395	0.0395	0.0395	15500

New Sources Energy NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions