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

Sintana Energy Inc (TSV: SEI )

1.390 +0.210 (+17.80%)
Streaming Delayed Price Updated: 3:29 PM 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, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 28, 2018 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 272,000 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2018 0.0600 0.0600 0.0550 0.0550 46,000 +0.00(+10.00%)
Dec 20, 2018 0.0550 0.0550 0.0500 0.0500 44,947 -0.01(-16.67%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0550 0.0600 209,400 +0.00(+9.09%)
Dec 17, 2018 0.0600 0.0600 0.0550 0.0550 141,895 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Dec 11, 2018 0.0700 0.0700 0.0550 0.0700 15,000 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0600 52,900 -0.01(-14.29%)
Dec 06, 2018 0.0650 0.0700 0.0650 0.0700 4,000 +0.02(+27.27%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 1,999 -0.00(-8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Dec 03, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 30, 2018 0.0550 0.0600 0.0550 0.0550 69,064 -0.00(-8.33%)
Nov 29, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 28, 2018 0.0650 0.0700 0.0650 0.0650 102,000 -0.01(-7.14%)
Nov 27, 2018 0.0600 0.0700 0.0500 0.0700 350,166 +0.02(+27.27%)
Nov 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 20, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0550 0.0550 24,100 +0.00(+0.00%)
Nov 16, 2018 0.0550 0.0550 0.0550 0.0550 6,286 -0.00(-8.33%)
Nov 15, 2018 0.0600 0.0650 0.0600 0.0600 157,000 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 12, 2018 0.0550 0.0600 0.0550 0.0600 116,000 +0.00(+9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Nov 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0550 0.0500 0.0550 57,400 +0.00(+10.00%)
Nov 05, 2018 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Nov 02, 2018 0.0500 0.0550 0.0500 0.0550 77,519 +0.00(+10.00%)
Nov 01, 2018 0.0450 0.0500 0.0450 0.0500 4,500 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-18.18%)
Oct 29, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Oct 26, 2018 0.0500 0.0550 0.0500 0.0550 295,000 +0.00(+0.00%)
Oct 25, 2018 0.0600 0.0600 0.0500 0.0550 145,000 -0.00(-8.33%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2018 0.0650 0.0700 0.0600 0.0600 137,000 -0.01(-7.69%)
Oct 19, 2018 0.0600 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 17, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0600 0.0550 0.0600 170,000 +0.00(+9.09%)
Oct 11, 2018 0.0600 0.0600 0.0550 0.0550 93,000 -0.01(-15.38%)
Oct 10, 2018 0.0700 0.0700 0.0600 0.0650 71,000 -0.01(-13.33%)
Oct 09, 2018 0.0750 0.0750 0.0750 566 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 04, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
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.