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, 2019 0.1300 0.1300 0.1200 0.1200 33,894 -0.02(-14.29%)
Oct 30, 2019 0.1350 0.1400 0.1350 0.1400 16,500 +0.01(+3.70%)
Oct 29, 2019 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Oct 28, 2019 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
Oct 25, 2019 0.1350 0.1350 0.1350 0.1350 20,999 +0.00(+0.00%)
Oct 24, 2019 0.1350 0.1350 0.1350 0.1350 10,251 +0.00(+0.00%)
Oct 23, 2019 0.1350 0.1350 0.1350 0.1350 3,200 +0.01(+3.85%)
Oct 22, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 21, 2019 0.1350 0.1350 0.1350 0.1350 11,500 -0.01(-10.00%)
Oct 17, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 16, 2019 0.1450 0.1450 0.1350 0.1350 184,000 -0.01(-3.57%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 10, 2019 0.1300 0.1450 0.1300 0.1350 63,100 +0.01(+3.85%)
Oct 08, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2019 0.1450 0.1450 0.1300 0.1300 385,500 -0.02(-13.33%)
Oct 04, 2019 0.1500 0.1500 0.1400 0.1500 479,329 -0.01(-3.23%)
Oct 03, 2019 0.1700 0.1700 0.1500 0.1550 64,019 +0.00(+0.00%)
Oct 02, 2019 0.1650 0.1750 0.1550 0.1550 110,832 +0.00(+0.00%)
Oct 01, 2019 0.1550 0.1550 0.1550 0.1550 40,200 +0.01(+3.33%)
Sep 30, 2019 0.1550 0.1550 0.1500 0.1500 104,053 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1550 0.1450 0.1500 131,634 +0.01(+3.45%)
Sep 26, 2019 0.1500 0.1500 0.1450 0.1450 126,300 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1550 0.1250 0.1450 174,073 +0.00(+3.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 20, 2019 0.1450 0.1450 0.1250 0.1250 48,350 -0.02(-16.67%)
Sep 19, 2019 0.1350 0.1500 0.1350 0.1500 115,982 +0.02(+20.00%)
Sep 18, 2019 0.0900 0.1550 0.0900 0.1250 698,600 +0.04(+56.25%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Sep 16, 2019 0.0800 0.0800 0.0750 0.0750 242,500 -0.01(-6.25%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0850 0.0800 0.0800 58,100 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0950 0.0750 0.0750 966,050 -0.04(-34.78%)
Sep 10, 2019 0.1050 0.1150 0.1050 0.1150 70,500 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1200 0.1050 0.1150 270,433 +0.01(+4.55%)
Sep 06, 2019 0.1050 0.1100 0.1050 0.1100 65,000 +0.01(+4.76%)
Sep 05, 2019 0.1000 0.1050 0.1000 0.1050 46,000 +0.00(+5.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2019 0.0850 0.0950 0.0850 0.0950 38,297 +0.01(+11.76%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0850 14,000 -0.00(-5.56%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Aug 26, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0.0900 38,000 -0.01(-5.26%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 53,500 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.0950 0.0950 8,000 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Aug 13, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Aug 12, 2019 0.0950 0.0950 0.0900 0.0900 214,000 -0.01(-5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 08, 2019 0.0950 0.0950 0.0950 0.0950 62,000 -0.01(-13.64%)
Aug 06, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
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.