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

Sintana Energy Inc (TSV: SEI )

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Oct 27, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 25, 2017 0.0500 0.0500 0.0500 0.0500 205,333 +0.00(+0.00%)
Oct 24, 2017 0.0500 0.0500 0.0500 0.0500 1,333 +0.00(+0.00%)
Oct 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 66,000 -0.00(-9.09%)
Oct 16, 2017 0.0500 0.0550 0.0500 0.0550 73,000 +0.00(+10.00%)
Oct 13, 2017 0.0500 0.0500 0.0500 0.0500 49,514 +0.00(+0.00%)
Oct 12, 2017 0.0550 0.0550 0.0500 0.0500 229,631 -0.01(-16.67%)
Oct 11, 2017 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 5,200 +0.00(+0.00%)
Oct 06, 2017 0.0500 0.0600 0.0500 0.0600 91,333 +0.00(+9.09%)
Oct 05, 2017 0.0550 0.0550 0.0550 0.0550 5,200 +0.00(+0.00%)
Oct 04, 2017 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 249,000 -0.00(-8.33%)
Oct 02, 2017 0.0550 0.0600 0.0550 0.0600 312,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+0.00%)
Sep 28, 2017 0.0700 0.0700 0.0550 0.0600 954,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 25, 2017 0.0650 0.0700 0.0600 0.0700 198,666 +0.01(+16.67%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Sep 20, 2017 0.0650 0.0650 0.0600 0.0600 308,583 -0.01(-7.69%)
Sep 19, 2017 0.0650 0.0700 0.0650 0.0650 388,895 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0700 0.0650 0.0650 135,550 -0.01(-7.14%)
Sep 15, 2017 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0700 0.0700 0.0700 62,500 +0.00(+0.00%)
Sep 12, 2017 0.0700 0.0700 0.0650 0.0700 234,500 -0.00(-6.67%)
Sep 11, 2017 0.0700 0.0750 0.0700 0.0750 78,666 +0.00(+0.00%)
Sep 07, 2017 0.0750 0.0750 0.0750 333 +0.01(+15.38%)
Sep 06, 2017 0.0700 0.0800 0.0650 0.0650 468,516 -0.01(-7.14%)
Sep 05, 2017 0.0700 0.0800 0.0700 0.0700 19,667 -0.01(-12.50%)
Sep 01, 2017 0.0700 0.0700 0.0700 0.0800 321,000 +0.01(+23.08%)
Aug 31, 2017 0.0700 0.0700 0.0650 0.0650 36,750 +0.00(+0.00%)
Aug 30, 2017 0.0700 0.0750 0.0650 0.0650 248,802 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0650 0.0650 907,820 -0.02(-27.78%)
Aug 28, 2017 0.0850 0.0950 0.0850 0.0900 651,400 +0.00(+5.88%)
Aug 25, 2017 0.0600 0.0850 0.0600 0.0850 577,921 +0.03(+41.67%)
Aug 24, 2017 0.0550 0.0600 0.0550 0.0600 430,000 +0.00(+9.09%)
Aug 23, 2017 0.0500 0.0550 0.0500 0.0550 119,805 +0.00(+10.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0450 0.0500 222,332 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 15, 2017 0.0450 0.0500 0.0450 0.0500 15,452 +0.01(+25.00%)
Aug 14, 2017 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Aug 11, 2017 0.0450 0.0450 0.0400 0.0400 4,333 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0400 66,400 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 20,333 +0.00(+12.50%)
Aug 08, 2017 0.0450 0.0450 0.0400 0.0400 26,894 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0450 0.0400 0.0400 122,920 +0.00(+0.00%)
Aug 03, 2017 0.0450 0.0500 0.0400 0.0400 39,356 -0.00(-11.11%)
Aug 02, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
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.