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 31, 2020 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-3.23%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1550 29,871 +0.01(+6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 44,500 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2020 0.1650 0.1650 0.1400 0.1500 354,000 -0.02(-14.29%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Jan 22, 2020 0.1900 0.1900 0.1750 0.1750 102,579 -0.02(-7.89%)
Jan 21, 2020 0.2150 0.2150 0.1850 0.1900 134,875 -0.04(-15.56%)
Jan 20, 2020 0.1550 0.2350 0.1550 0.2250 76,105 +0.05(+32.35%)
Jan 17, 2020 0.1550 0.1950 0.1500 0.1700 202,526 +0.02(+9.68%)
Jan 16, 2020 0.1500 0.1550 0.1500 0.1550 46,500 +0.01(+6.90%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1450 23,500 +0.01(+11.54%)
Jan 14, 2020 0.1550 0.1600 0.1300 0.1300 134,602 -0.02(-16.13%)
Jan 13, 2020 0.1400 0.1600 0.1400 0.1550 54,366 +0.02(+14.81%)
Jan 10, 2020 0.1300 0.1350 0.1300 0.1350 33,947 +0.01(+8.00%)
Jan 09, 2020 0.1200 0.1250 0.1200 0.1250 135,606 +0.01(+8.70%)
Jan 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 56,773 +0.00(+0.00%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2019 0.1000 0.1100 0.0950 0.1100 47,554 -0.01(-4.35%)
Dec 27, 2019 0.1200 0.1300 0.1100 0.1150 139,797 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 23, 2019 0.1300 0.1300 0.1200 0.1300 164,400 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0.1300 52,000 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Dec 16, 2019 0.1350 0.1350 0.1350 0.1350 39,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+4.00%)
Dec 12, 2019 0.1250 0.1400 0.1250 0.1250 71,000 -0.01(-7.41%)
Dec 11, 2019 0.1200 0.1350 0.1200 0.1350 74,708 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1350 0.1350 0.1350 87,500 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1350 0.1200 0.1350 22,000 +0.00(+0.00%)
Dec 06, 2019 0.1300 0.1350 0.1250 0.1350 345,500 +0.01(+3.85%)
Dec 05, 2019 0.1250 0.1300 0.1250 0.1300 16,000 +0.00(+0.00%)
Dec 04, 2019 0.1300 0.1300 0.1300 0.1300 100,000 -0.01(-3.70%)
Dec 03, 2019 0.1350 0.1350 0.1350 419 +0.00(+0.00%)
Nov 29, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 28, 2019 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1300 0.1200 0.1300 17,500 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 102,299 +0.00(+0.00%)
Nov 25, 2019 0.1400 0.1400 0.1200 0.1300 14,975 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1300 0.1300 0.1300 233,854 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1350 0.1300 0.1300 161,000 +0.01(+8.33%)
Nov 19, 2019 0.1300 0.1300 0.1200 0.1200 40,000 -0.01(-7.69%)
Nov 18, 2019 0.1300 0.1300 0.1300 0.1300 29,149 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1300 0.1300 0.1300 168,500 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1300 132,500 +0.00(+0.00%)
Nov 13, 2019 0.1250 0.1300 0.1250 0.1300 21,000 +0.01(+4.00%)
Nov 11, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 08, 2019 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Nov 07, 2019 0.1500 0.1500 0.1300 0.1300 110,000 -0.01(-3.70%)
Nov 06, 2019 0.1350 0.1350 0.1350 0.1350 75,000 +0.00(+0.00%)
Nov 05, 2019 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Nov 04, 2019 0.1150 0.1600 0.1150 0.1600 21,365 +0.04(+33.33%)
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.