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 30, 2021 0.1500 0.1500 0.1450 0.1450 79,000 -0.02(-9.38%)
Nov 29, 2021 0.1600 0.1600 0.1600 0.1600 5,890 +0.00(+0.00%)
Nov 26, 2021 0.1600 0.1600 0.1600 0.1600 7,400 +0.01(+6.67%)
Nov 25, 2021 0.1500 0.1500 0.1500 0.1500 18,500 -0.01(-6.25%)
Nov 24, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Nov 23, 2021 0.1500 0.1550 0.1500 0.1550 14,610 +0.01(+3.33%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 55,500 -0.01(-6.25%)
Nov 17, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 16, 2021 0.1500 0.1500 0.1500 0.1500 90,000 +0.00(+0.00%)
Nov 15, 2021 0.1450 0.1500 0.1450 0.1500 127,655 +0.01(+3.45%)
Nov 12, 2021 0.1350 0.1450 0.1350 0.1450 273,500 +0.00(+3.57%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Nov 09, 2021 0.1400 0.1400 0.1350 0.1400 127,103 +0.01(+3.70%)
Nov 08, 2021 0.1350 0.1350 0.1350 0.1350 105,000 -0.01(-3.57%)
Nov 05, 2021 0.1400 0.1400 0.1400 0.1400 18,000 +0.02(+12.00%)
Nov 04, 2021 0.1250 0.1250 0.1250 0.1250 4,680 -0.01(-3.85%)
Nov 03, 2021 0.1300 0.1300 0.1300 0.1300 770 +0.00(+0.00%)
Nov 02, 2021 0.1250 0.1350 0.1250 0.1300 38,499 -0.01(-7.14%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 135,205 +0.00(+0.00%)
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%)
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.