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

Sintana Energy Inc (TSV: SEI )

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 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 (%)
Dec 31, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2015 0.1200 0.1350 0.1200 0.1300 37,000 +0.01(+13.04%)
Dec 29, 2015 0.1200 0.1200 0.1150 0.1150 54,499 -0.00(-4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2015 0.1250 0.1300 0.1200 0.1200 211,704 +0.00(+0.00%)
Dec 22, 2015 0.1100 0.1200 0.1100 0.1200 86,659 +0.01(+9.09%)
Dec 21, 2015 0.1150 0.1150 0.1050 0.1100 406,667 -0.01(-8.33%)
Dec 18, 2015 0.1250 0.1250 0.1200 0.1200 160,500 -0.01(-4.00%)
Dec 17, 2015 0.1200 0.1250 0.1200 0.1250 40,000 +0.00(+0.00%)
Dec 16, 2015 0.1200 0.1250 0.1150 0.1250 11,666 +0.01(+4.17%)
Dec 15, 2015 0.1200 0.1200 0.1200 0.1200 99,268 +0.00(+4.35%)
Dec 14, 2015 0.1200 0.1200 0.1100 0.1150 163,592 -0.00(-4.17%)
Dec 11, 2015 0.1250 0.1250 0.1200 0.1200 164,833 -0.01(-4.00%)
Dec 10, 2015 0.1200 0.1250 0.1150 0.1250 175,703 +0.00(+0.00%)
Dec 09, 2015 0.1250 0.1250 0.1200 0.1250 40,383 +0.01(+4.17%)
Dec 08, 2015 0.1250 0.1250 0.1200 0.1200 242,816 -0.01(-7.69%)
Dec 07, 2015 0.1300 0.1300 0.1300 0.1300 66,000 +0.00(+0.00%)
Dec 04, 2015 0.1350 0.1350 0.1250 0.1300 27,338 -0.01(-3.70%)
Dec 03, 2015 0.1250 0.1350 0.1250 0.1350 95,033 +0.01(+8.00%)
Dec 02, 2015 0.1300 0.1300 0.1250 0.1250 40,866 +0.00(+0.00%)
Dec 01, 2015 0.1300 0.1400 0.1200 0.1250 338,601 -0.02(-16.67%)
Nov 30, 2015 0.1450 0.1500 0.1200 0.1500 417,900 +0.00(+0.00%)
Nov 27, 2015 0.1600 0.1600 0.1500 0.1500 31,534 +0.01(+3.45%)
Nov 26, 2015 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Nov 25, 2015 0.1500 0.1550 0.1400 0.1400 8,000 +0.00(+0.00%)
Nov 24, 2015 0.1450 0.1550 0.1400 0.1400 180,333 -0.01(-6.67%)
Nov 23, 2015 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-3.23%)
Nov 20, 2015 0.1550 0.1600 0.1500 0.1550 58,850 -0.01(-3.13%)
Nov 19, 2015 0.1500 0.1600 0.1500 0.1600 24,268 +0.02(+10.34%)
Nov 18, 2015 0.1450 0.1500 0.1350 0.1450 188,600 -0.01(-3.33%)
Nov 17, 2015 0.1550 0.1550 0.1450 0.1500 21,423 -0.01(-6.25%)
Nov 16, 2015 0.1600 0.1700 0.1600 0.1600 49,033 +0.01(+3.23%)
Nov 13, 2015 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-8.82%)
Nov 12, 2015 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 11, 2015 0.1850 0.1850 0.1650 0.1750 168,207 -0.02(-7.89%)
Nov 10, 2015 0.1900 0.1900 0.1900 0.1900 1,198 +0.00(+0.00%)
Nov 09, 2015 0.1850 0.2000 0.1850 0.1900 140,000 +0.01(+5.56%)
Nov 06, 2015 0.1800 0.1850 0.1800 0.1800 37,040 +0.01(+2.86%)
Nov 05, 2015 0.1800 0.1800 0.1700 0.1750 42,727 -0.01(-2.78%)
Nov 04, 2015 0.1800 0.1850 0.1800 0.1800 61,414 +0.01(+2.86%)
Nov 03, 2015 0.2000 0.2000 0.1750 0.1750 195,067 -0.02(-7.89%)
Nov 02, 2015 0.1900 0.2000 0.1850 0.1900 52,959 +0.01(+2.70%)
Oct 30, 2015 0.1850 0.1900 0.1850 0.1850 69,667 +0.00(+0.00%)
Oct 29, 2015 0.1750 0.1850 0.1650 0.1850 185,643 +0.01(+5.71%)
Oct 28, 2015 0.1750 0.1800 0.1750 0.1750 337,203 -0.01(-2.78%)
Oct 27, 2015 0.1800 0.1800 0.1750 0.1800 255,918 +0.00(+0.00%)
Oct 26, 2015 0.1900 0.1900 0.1600 0.1800 325,500 -0.02(-7.69%)
Oct 23, 2015 0.1950 0.1950 0.1950 0.1950 53,500 +0.01(+2.63%)
Oct 22, 2015 0.1950 0.2000 0.1900 0.1900 264,614 -0.01(-2.56%)
Oct 21, 2015 0.2000 0.2000 0.1900 0.1950 760,114 -0.01(-2.50%)
Oct 20, 2015 0.2100 0.2100 0.1950 0.2000 728,479 +0.00(+0.00%)
Oct 19, 2015 0.1750 0.2050 0.1700 0.2000 693,552 +0.03(+14.29%)
Oct 16, 2015 0.1700 0.1800 0.1600 0.1750 54,666 +0.00(+2.94%)
Oct 15, 2015 0.1750 0.1750 0.1600 0.1700 159,210 +0.00(+0.00%)
Oct 14, 2015 0.1750 0.1850 0.1700 0.1700 272,012 -0.01(-5.56%)
Oct 13, 2015 0.1700 0.1800 0.1650 0.1800 441,807 +0.01(+2.86%)
Oct 09, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 08, 2015 0.1900 0.2100 0.1750 0.1750 1,978,913 -0.01(-2.78%)
Oct 07, 2015 0.1900 0.1900 0.1750 0.1800 170,635 -0.01(-5.26%)
Oct 06, 2015 0.2100 0.2100 0.1900 0.1900 836,273 -0.01(-7.32%)
Oct 05, 2015 0.1900 0.2050 0.1850 0.2050 272,905 +0.03(+17.14%)
Oct 02, 2015 0.1750 0.1800 0.1550 0.1750 308,366 +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.