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 (%)
Nov 29, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 28, 2019 0.1300 0.1300 0.1300 150 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1300 0.1200 0.1300 17,500 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 102,299 +0.00(+0.00%)
Nov 25, 2019 0.1400 0.1400 0.1200 0.1300 14,975 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1300 0.1300 0.1300 233,854 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1350 0.1300 0.1300 161,000 +0.01(+8.33%)
Nov 19, 2019 0.1300 0.1300 0.1200 0.1200 40,000 -0.01(-7.69%)
Nov 18, 2019 0.1300 0.1300 0.1300 0.1300 29,149 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1300 0.1300 0.1300 168,500 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1300 132,500 +0.00(+0.00%)
Nov 13, 2019 0.1250 0.1300 0.1250 0.1300 21,000 +0.01(+4.00%)
Nov 11, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 08, 2019 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Nov 07, 2019 0.1500 0.1500 0.1300 0.1300 110,000 -0.01(-3.70%)
Nov 06, 2019 0.1350 0.1350 0.1350 0.1350 75,000 +0.00(+0.00%)
Nov 05, 2019 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Nov 04, 2019 0.1150 0.1600 0.1150 0.1600 21,365 +0.04(+33.33%)
Nov 01, 2019 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+0.00%)
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%)
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.