Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintana Energy Inc (TSV: SEI )

1.420 +0.040 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2016 0.0850 0.0850 0.0600 0.0700 459,117 -0.01(-17.65%)
Jan 28, 2016 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
Jan 27, 2016 0.0950 0.0950 0.0900 0.0900 35,121 -0.01(-5.26%)
Jan 26, 2016 0.1000 0.1000 0.0950 0.0950 33,500 +0.00(+0.00%)
Jan 25, 2016 0.1050 0.1050 0.0950 0.0950 56,400 -0.01(-9.52%)
Jan 22, 2016 0.1000 0.1050 0.0900 0.1050 375,031 +0.00(+5.00%)
Jan 21, 2016 0.1000 0.1000 0.1000 0.1000 144,966 +0.01(+11.11%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 39,585 -0.01(-5.26%)
Jan 19, 2016 0.0900 0.0950 0.0900 0.0950 9,419 +0.00(+0.00%)
Jan 18, 2016 0.0900 0.0950 0.0900 0.0950 75,237 +0.00(+0.00%)
Jan 15, 2016 0.0850 0.0950 0.0800 0.0950 35,999 +0.00(+0.00%)
Jan 14, 2016 0.0950 0.0950 0.0950 0.0950 120,000 -0.01(-5.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
Jan 11, 2016 0.1000 0.1000 0.0950 0.1000 61,052 -0.01(-9.09%)
Jan 08, 2016 0.1050 0.1100 0.1000 0.1100 173,456 +0.01(+15.79%)
Jan 07, 2016 0.1150 0.1150 0.0950 0.0950 335,725 -0.02(-17.39%)
Jan 06, 2016 0.1150 0.1200 0.1150 0.1150 50,929 +0.00(+0.00%)
Jan 05, 2016 0.1350 0.1350 0.1150 0.1150 216,475 -0.01(-8.00%)
Jan 04, 2016 0.1250 0.1250 0.1250 0.1250 20,315 +0.00(+0.00%)
Dec 31, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2015 0.1200 0.1350 0.1200 0.1300 37,000 +0.01(+13.04%)
Dec 29, 2015 0.1200 0.1200 0.1150 0.1150 54,499 -0.00(-4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2015 0.1250 0.1300 0.1200 0.1200 211,704 +0.00(+0.00%)
Dec 22, 2015 0.1100 0.1200 0.1100 0.1200 86,659 +0.01(+9.09%)
Dec 21, 2015 0.1150 0.1150 0.1050 0.1100 406,667 -0.01(-8.33%)
Dec 18, 2015 0.1250 0.1250 0.1200 0.1200 160,500 -0.01(-4.00%)
Dec 17, 2015 0.1200 0.1250 0.1200 0.1250 40,000 +0.00(+0.00%)
Dec 16, 2015 0.1200 0.1250 0.1150 0.1250 11,666 +0.01(+4.17%)
Dec 15, 2015 0.1200 0.1200 0.1200 0.1200 99,268 +0.00(+4.35%)
Dec 14, 2015 0.1200 0.1200 0.1100 0.1150 163,592 -0.00(-4.17%)
Dec 11, 2015 0.1250 0.1250 0.1200 0.1200 164,833 -0.01(-4.00%)
Dec 10, 2015 0.1200 0.1250 0.1150 0.1250 175,703 +0.00(+0.00%)
Dec 09, 2015 0.1250 0.1250 0.1200 0.1250 40,383 +0.01(+4.17%)
Dec 08, 2015 0.1250 0.1250 0.1200 0.1200 242,816 -0.01(-7.69%)
Dec 07, 2015 0.1300 0.1300 0.1300 0.1300 66,000 +0.00(+0.00%)
Dec 04, 2015 0.1350 0.1350 0.1250 0.1300 27,338 -0.01(-3.70%)
Dec 03, 2015 0.1250 0.1350 0.1250 0.1350 95,033 +0.01(+8.00%)
Dec 02, 2015 0.1300 0.1300 0.1250 0.1250 40,866 +0.00(+0.00%)
Dec 01, 2015 0.1300 0.1400 0.1200 0.1250 338,601 -0.02(-16.67%)
Nov 30, 2015 0.1450 0.1500 0.1200 0.1500 417,900 +0.00(+0.00%)
Nov 27, 2015 0.1600 0.1600 0.1500 0.1500 31,534 +0.01(+3.45%)
Nov 26, 2015 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Nov 25, 2015 0.1500 0.1550 0.1400 0.1400 8,000 +0.00(+0.00%)
Nov 24, 2015 0.1450 0.1550 0.1400 0.1400 180,333 -0.01(-6.67%)
Nov 23, 2015 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-3.23%)
Nov 20, 2015 0.1550 0.1600 0.1500 0.1550 58,850 -0.01(-3.13%)
Nov 19, 2015 0.1500 0.1600 0.1500 0.1600 24,268 +0.02(+10.34%)
Nov 18, 2015 0.1450 0.1500 0.1350 0.1450 188,600 -0.01(-3.33%)
Nov 17, 2015 0.1550 0.1550 0.1450 0.1500 21,423 -0.01(-6.25%)
Nov 16, 2015 0.1600 0.1700 0.1600 0.1600 49,033 +0.01(+3.23%)
Nov 13, 2015 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-8.82%)
Nov 12, 2015 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 11, 2015 0.1850 0.1850 0.1650 0.1750 168,207 -0.02(-7.89%)
Nov 10, 2015 0.1900 0.1900 0.1900 0.1900 1,198 +0.00(+0.00%)
Nov 09, 2015 0.1850 0.2000 0.1850 0.1900 140,000 +0.01(+5.56%)
Nov 06, 2015 0.1800 0.1850 0.1800 0.1800 37,040 +0.01(+2.86%)
Nov 05, 2015 0.1800 0.1800 0.1700 0.1750 42,727 -0.01(-2.78%)
Nov 04, 2015 0.1800 0.1850 0.1800 0.1800 61,414 +0.01(+2.86%)
Nov 03, 2015 0.2000 0.2000 0.1750 0.1750 195,067 -0.02(-7.89%)
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.