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

Sintana Energy Inc (TSV: SEI )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2021 0.1400 0.1400 0.1400 0.1400 43,684 +0.01(+3.70%)
Oct 28, 2021 0.1500 0.1500 0.1350 0.1350 13,400 +0.00(+0.00%)
Oct 27, 2021 0.1250 0.1350 0.1250 0.1350 21,000 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1350 35,580 -0.01(-3.57%)
Oct 25, 2021 0.1400 0.1400 0.1400 0.1400 6,000 -0.02(-12.50%)
Oct 22, 2021 0.1600 0.1600 0.1600 0.1600 62,500 +0.02(+10.34%)
Oct 21, 2021 0.1500 0.1500 0.1450 0.1450 51,255 -0.01(-3.33%)
Oct 20, 2021 0.1450 0.1500 0.1450 0.1500 157,234 +0.01(+3.45%)
Oct 19, 2021 0.1400 0.1450 0.1400 0.1450 41,352 +0.00(+3.57%)
Oct 18, 2021 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Oct 14, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 13, 2021 0.1400 0.1450 0.1350 0.1450 132,500 -0.02(-9.38%)
Oct 12, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Oct 07, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1700 0.1300 0.1600 801,649 +0.03(+23.08%)
Oct 05, 2021 0.0950 0.1300 0.0950 0.1300 1,345,414 +0.04(+36.84%)
Oct 04, 2021 0.0950 0.0950 0.0950 0.0950 22,666 +0.00(+0.00%)
Oct 01, 2021 0.1000 0.1000 0.0950 0.0950 25,500 +0.00(+0.00%)
Sep 30, 2021 0.0950 0.0950 0.0950 0.0950 108,637 -0.01(-5.00%)
Sep 29, 2021 0.1050 0.1050 0.1000 0.1000 21,500 -0.01(-9.09%)
Sep 28, 2021 0.1050 0.1100 0.1000 0.1100 30,000 +0.01(+10.00%)
Sep 27, 2021 0.0950 0.1150 0.0950 0.1000 573,500 +0.00(+0.00%)
Sep 24, 2021 0.1100 0.1100 0.1000 0.1000 121,500 -0.01(-9.09%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 97,000 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1000 0.1100 177,700 +0.00(+0.00%)
Sep 21, 2021 0.1000 0.1250 0.1000 0.1100 262,410 +0.01(+4.76%)
Sep 20, 2021 0.1350 0.1350 0.1050 0.1050 100,930 -0.03(-19.23%)
Sep 17, 2021 0.1350 0.1350 0.1200 0.1300 563,646 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1350 0.1050 0.1300 688,618 +0.01(+8.33%)
Sep 15, 2021 0.0700 0.1300 0.0700 0.1200 2,435,622 +0.06(+100.00%)
Sep 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 09, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 22,800 +0.00(+0.00%)
Sep 07, 2021 0.0650 0.0650 0.0600 0.0650 36,715 +0.00(+0.00%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0650 297,000 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0650 0.0600 0.0650 101,000 +0.01(+8.33%)
Aug 31, 2021 0.0600 0.0600 0.0600 0.0600 81,300 +0.00(+0.00%)
Aug 30, 2021 0.0700 0.0700 0.0600 0.0600 1,075,230 -0.01(-20.00%)
Aug 27, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Aug 26, 2021 0.0750 0.0750 0.0700 0.0700 69,700 -0.00(-6.67%)
Aug 25, 2021 0.0750 0.0750 0.0750 0.0750 65,500 -0.01(-6.25%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 70,500 +0.00(+0.00%)
Aug 23, 2021 0.0750 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Aug 20, 2021 0.0800 0.0850 0.0800 0.0800 106,000 +0.00(+0.00%)
Aug 19, 2021 0.0800 0.0850 0.0850 0.0800 232,070 -0.01(-5.88%)
Aug 18, 2021 0.0800 0.0850 0.0800 0.0850 276,000 +0.01(+6.25%)
Aug 17, 2021 0.0800 0.0800 0.0800 0.0800 183,070 +0.00(+0.00%)
Aug 16, 2021 0.0900 0.0900 0.0750 0.0800 1,794,019 -0.01(-11.11%)
Aug 13, 2021 0.1100 0.1100 0.0900 0.0900 489,995 -0.02(-18.18%)
Aug 12, 2021 0.0950 0.1100 0.0950 0.1100 227,000 +0.01(+15.79%)
Aug 11, 2021 0.0850 0.0950 0.0800 0.0950 1,091,147 +0.01(+5.56%)
Aug 10, 2021 0.1250 0.1250 0.0900 0.0900 2,104,479 -0.05(-33.33%)
Aug 09, 2021 0.1600 0.1600 0.1350 0.1350 593,500 -0.02(-15.62%)
Aug 06, 2021 0.2000 0.2000 0.1600 0.1600 184,171 -0.04(-20.00%)
Aug 05, 2021 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Aug 04, 2021 0.2050 0.2050 0.2000 0.2000 10,400 +0.00(+0.00%)
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.