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, 2022 0.1150 0.1200 0.1150 0.1200 24,000 +0.00(+4.35%)
Oct 28, 2022 0.1200 0.1200 0.1050 0.1150 202,564 -0.01(-8.00%)
Oct 27, 2022 0.1200 0.1250 0.1200 0.1250 44,800 +0.00(+0.00%)
Oct 26, 2022 0.1300 0.1300 0.1250 0.1250 203,000 +0.01(+4.17%)
Oct 25, 2022 0.1200 0.1300 0.1200 0.1200 107,676 -0.01(-7.69%)
Oct 24, 2022 0.1200 0.1300 0.1200 0.1300 30,000 +0.01(+8.33%)
Oct 21, 2022 0.1100 0.1200 0.1100 0.1200 477,610 +0.00(+4.35%)
Oct 20, 2022 0.1150 0.1200 0.1150 0.1150 60,590 +0.01(+4.55%)
Oct 19, 2022 0.1100 0.1150 0.1100 0.1100 263,000 +0.00(+0.00%)
Oct 18, 2022 0.1100 0.1150 0.1000 0.1100 586,417 +0.00(+0.00%)
Oct 17, 2022 0.1100 0.1150 0.1100 0.1100 186,500 +0.00(+0.00%)
Oct 14, 2022 0.1200 0.1200 0.1100 0.1100 31,007 -0.01(-8.33%)
Oct 13, 2022 0.1100 0.1200 0.1100 0.1200 261,958 +0.00(+4.35%)
Oct 12, 2022 0.1150 0.1250 0.1150 0.1150 294,000 +0.00(+0.00%)
Oct 11, 2022 0.1250 0.1250 0.1150 0.1150 605,080 -0.01(-8.00%)
Oct 07, 2022 0.1250 0 -0.01(-3.85%)
Oct 06, 2022 0.1400 0.1400 0.1300 0.1300 474,581 -0.01(-3.70%)
Oct 05, 2022 0.1300 0.1380 0.1250 0.1350 2,010,743 +0.00(+0.00%)
Oct 04, 2022 0.1500 0.1650 0.1350 0.1350 3,007,703 -0.02(-12.90%)
Oct 03, 2022 0.1250 0.1600 0.1250 0.1550 1,846,962 +0.03(+24.00%)
Sep 30, 2022 0.1150 0.1350 0.1150 0.1250 302,383 +0.01(+4.17%)
Sep 29, 2022 0.1150 0.1200 0.1100 0.1200 104,400 +0.01(+9.09%)
Sep 28, 2022 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
Sep 27, 2022 0.1050 0.1150 0.1050 0.1100 392,200 +0.01(+4.76%)
Sep 26, 2022 0.1200 0.1200 0.1050 0.1050 241,665 -0.01(-12.50%)
Sep 23, 2022 0.1300 0.1300 0.1200 0.1200 395,000 -0.01(-7.69%)
Sep 22, 2022 0.1300 0.1400 0.1300 0.1300 347,031 +0.01(+4.00%)
Sep 21, 2022 0.1250 0.1300 0.1250 0.1250 147,000 +0.00(+0.00%)
Sep 20, 2022 0.1350 0.1350 0.1250 0.1250 523,400 -0.02(-10.71%)
Sep 19, 2022 0.1450 0.1450 0.1350 0.1400 239,500 +0.00(+0.00%)
Sep 16, 2022 0.1500 0.1500 0.1400 0.1400 180,900 -0.00(-3.45%)
Sep 15, 2022 0.1400 0.1500 0.1400 0.1450 548,519 +0.01(+7.41%)
Sep 14, 2022 0.1300 0.1350 0.1300 0.1350 173,500 +0.00(+0.00%)
Sep 13, 2022 0.1300 0.1350 0.1300 0.1350 101,510 +0.00(+0.00%)
Sep 12, 2022 0.1350 0.1350 0.1350 0.1350 137,000 +0.01(+3.85%)
Sep 09, 2022 0.1300 0.1350 0.1300 0.1300 163,519 +0.00(+0.00%)
Sep 08, 2022 0.1350 0.1350 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 07, 2022 0.1350 0.1350 0.1300 0.1300 40,500 -0.01(-3.70%)
Sep 06, 2022 0.1300 0.1350 0.1250 0.1350 301,060 +0.00(+0.00%)
Sep 02, 2022 0.1350 0 +0.01(+3.85%)
Sep 01, 2022 0.1350 0.1350 0.1300 0.1300 48,000 -0.01(-3.70%)
Aug 31, 2022 0.1350 0.1400 0.1350 0.1350 43,166 +0.00(+0.00%)
Aug 30, 2022 0.1350 0.1400 0.1350 0.1350 100,946 -0.01(-3.57%)
Aug 29, 2022 0.1350 0.1450 0.1300 0.1400 486,000 +0.01(+7.69%)
Aug 26, 2022 0.1300 0.1300 0.1300 0.1300 15,500 +0.00(+0.00%)
Aug 25, 2022 0.1350 0.1350 0.1300 0.1300 54,250 -0.01(-3.70%)
Aug 24, 2022 0.1300 0.1350 0.1300 0.1350 116,050 +0.01(+3.85%)
Aug 23, 2022 0.1400 0.1400 0.1300 0.1300 225,955 -0.01(-7.14%)
Aug 22, 2022 0.1500 0.1500 0.1400 0.1400 143,019 -0.00(-3.45%)
Aug 19, 2022 0.1450 0.1450 0.1400 0.1450 213,741 -0.01(-3.33%)
Aug 18, 2022 0.1400 0.1500 0.1350 0.1500 710,952 +0.01(+11.11%)
Aug 17, 2022 0.1400 0.1400 0.1350 0.1350 424,179 -0.00(-2.17%)
Aug 16, 2022 0.1400 0.1400 0.1100 0.1380 835,668 -0.00(-1.43%)
Aug 15, 2022 0.1300 0.1450 0.1300 0.1400 889,854 +0.01(+3.70%)
Aug 12, 2022 0.1350 0.1400 0.1300 0.1350 1,202,274 -0.01(-3.57%)
Aug 11, 2022 0.0950 0.1500 0.0950 0.1400 4,839,360 +0.04(+40.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Aug 09, 2022 0.1000 0.1000 0.1000 0.1000 147,000 +0.00(+0.00%)
Aug 08, 2022 0.1050 0.1050 0.1000 0.1000 418,906 +0.00(+0.00%)
Aug 05, 2022 0.0900 0.1050 0.0900 0.1000 586,500 +0.01(+5.26%)
Aug 04, 2022 0.0950 0.0950 0.0900 0.0950 247,500 +0.00(+0.00%)
Aug 03, 2022 0.1050 0.1050 0.0950 0.0950 290,000 -0.01(-9.52%)
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.