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 (%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-18.18%)
Oct 29, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Oct 26, 2018 0.0500 0.0550 0.0500 0.0550 295,000 +0.00(+0.00%)
Oct 25, 2018 0.0600 0.0600 0.0500 0.0550 145,000 -0.00(-8.33%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2018 0.0650 0.0700 0.0600 0.0600 137,000 -0.01(-7.69%)
Oct 19, 2018 0.0600 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 17, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0600 0.0550 0.0600 170,000 +0.00(+9.09%)
Oct 11, 2018 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Oct 10, 2018 0.0700 0.0700 0.0600 0.0650 71,000 -0.01(-13.33%)
Oct 09, 2018 0.0750 0.0750 0.0750 566 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
Oct 01, 2018 0.0600 0.0650 0.0550 0.0650 257,000 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 8,400 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0700 0.0550 0.0650 521,300 -0.01(-7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Sep 21, 2018 0.0750 0.0750 0.0700 0.0750 31,000 +0.00(+0.00%)
Sep 20, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Sep 19, 2018 0.0700 0.0750 0.0700 0.0700 31,000 +0.00(+0.00%)
Sep 18, 2018 0.0800 0.0800 0.0700 0.0700 256,000 -0.00(-6.67%)
Sep 17, 2018 0.0800 0.0850 0.0700 0.0750 497,000 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.0700 0.0750 838,650 -0.03(-25.00%)
Sep 13, 2018 0.0950 0.1000 0.0950 0.1000 150,500 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1200 0.0900 0.1000 246,052 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1200 0.0950 0.1000 168,550 -0.01(-13.04%)
Sep 10, 2018 0.1150 0.1150 0.1150 0.1150 12,500 -0.00(-4.17%)
Sep 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 05, 2018 0.1000 0.1250 0.1000 0.1150 46,999 -0.01(-8.00%)
Sep 04, 2018 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 30, 2018 0.1100 0.1150 0.1050 0.1100 28,700 +0.00(+0.00%)
Aug 29, 2018 0.1300 0.1300 0.1100 0.1100 109,000 -0.02(-15.38%)
Aug 28, 2018 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Aug 27, 2018 0.1300 0.1350 0.1250 0.1350 78,000 -0.01(-6.90%)
Aug 24, 2018 0.1300 0.1450 0.1300 0.1450 48,832 +0.00(+3.57%)
Aug 23, 2018 0.1400 0.1400 0.1350 0.1400 90,100 +0.00(+0.00%)
Aug 22, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 21, 2018 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Aug 20, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Aug 17, 2018 0.1250 0.1400 0.1250 0.1350 25,065 +0.01(+8.00%)
Aug 16, 2018 0.1400 0.1400 0.1250 0.1250 29,500 -0.02(-10.71%)
Aug 15, 2018 0.1400 0.1400 0.1400 0.1400 47,800 +0.00(+0.00%)
Aug 14, 2018 0.1400 0.1400 0.1400 0.1400 47,600 +0.01(+7.69%)
Aug 13, 2018 0.1400 0.1400 0.1300 0.1300 35,000 -0.02(-13.33%)
Aug 10, 2018 0.1400 0.1500 0.1400 0.1500 14,819 +0.01(+3.45%)
Aug 09, 2018 0.1450 0.1450 0.1250 0.1450 176,446 -0.01(-6.45%)
Aug 08, 2018 0.1400 0.1550 0.1400 0.1550 24,298 +0.02(+14.81%)
Aug 07, 2018 0.1500 0.1600 0.1350 0.1350 155,839 -0.01(-6.90%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 02, 2018 0.1400 0.1500 0.1400 0.1500 65,133 +0.01(+7.14%)
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.