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: 11:58 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 (%)
Feb 28, 2022 0.2400 0.2400 0.1900 0.1900 2,077,550 -0.04(-15.56%)
Feb 25, 2022 0.2650 0.2750 0.2200 0.2250 1,314,137 -0.05(-18.18%)
Feb 24, 2022 0.2250 0.3000 0.2200 0.2750 3,656,885 +0.08(+41.03%)
Feb 23, 2022 0.1700 0.1950 0.1700 0.1950 580,336 +0.03(+18.18%)
Feb 22, 2022 0.1600 0.1750 0.1600 0.1650 263,020 -0.01(-5.71%)
Feb 18, 2022 0.1750 0 -0.02(-7.89%)
Feb 17, 2022 0.1800 0.1950 0.1650 0.1900 1,135,119 +0.02(+15.15%)
Feb 16, 2022 0.1600 0.1750 0.1500 0.1650 706,239 +0.02(+10.00%)
Feb 15, 2022 0.1700 0.1700 0.1500 0.1500 152,800 +0.00(+0.00%)
Feb 14, 2022 0.1750 0.1750 0.1450 0.1500 76,800 -0.02(-14.29%)
Feb 11, 2022 0.1800 0.1800 0.1700 0.1750 363,778 +0.00(+2.94%)
Feb 10, 2022 0.1500 0.1850 0.1500 0.1700 2,169,550 +0.02(+13.33%)
Feb 09, 2022 0.1550 0.1550 0.1500 0.1500 100,000 +0.00(+0.00%)
Feb 08, 2022 0.1550 0.1600 0.1500 0.1500 598,500 -0.01(-3.23%)
Feb 07, 2022 0.1550 0.1550 0.1550 0.1550 17,500 +0.01(+3.33%)
Feb 04, 2022 0.1550 0.1600 0.1500 0.1500 533,899 +0.00(+0.00%)
Feb 03, 2022 0.1500 0.1500 513,915 +0.01(+11.11%)
Feb 02, 2022 0.1400 0.1450 0.1350 0.1350 127,006 -0.01(-6.90%)
Feb 01, 2022 0.1600 0.1600 0.1450 0.1450 281,659 -0.04(-19.44%)
Jan 27, 2022 0.1800 0 +0.01(+5.88%)
Jan 26, 2022 0.1700 0.1800 0.1700 0.1700 126,941 +0.01(+6.25%)
Jan 25, 2022 0.1550 0.1650 0.1350 0.1600 105,100 +0.01(+3.23%)
Jan 24, 2022 0.1600 0.1600 0.1550 0.1550 4,000 +0.01(+6.90%)
Jan 21, 2022 0.1250 0.1450 0.1250 0.1450 12,166 -0.01(-3.33%)
Jan 20, 2022 0.1500 0.1500 0.1500 0.1500 3,844 +0.01(+11.11%)
Jan 18, 2022 0.1350 0 +0.01(+3.85%)
Jan 14, 2022 0.1300 0 -0.03(-18.75%)
Jan 13, 2022 0.1400 0.1600 0.1400 0.1600 386,500 -0.01(-3.03%)
Jan 12, 2022 0.1650 0.1700 0.1650 0.1650 48,220 -0.01(-2.94%)
Jan 11, 2022 0.1700 0.1700 0.1500 0.1700 143,500 +0.01(+3.03%)
Jan 10, 2022 0.1350 0.1700 0.1350 0.1650 36,866 +0.02(+10.00%)
Jan 07, 2022 0.1300 0.1500 0.1300 0.1500 44,333 +0.02(+15.38%)
Jan 06, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 05, 2022 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Jan 04, 2022 0.1300 0.1300 0.1300 0.1300 18,200 -0.01(-3.70%)
Dec 29, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 22, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 21, 2021 0.1550 0.1550 0.1300 0.1300 36,000 -0.03(-18.75%)
Dec 20, 2021 0.1400 0.1600 0.1400 0.1600 50,500 +0.00(+0.00%)
Dec 16, 2021 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Dec 15, 2021 0.1300 0.1300 0.1000 0.1250 51,500 +0.01(+4.17%)
Dec 13, 2021 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 10, 2021 0.1400 0.1500 0.1300 0.1500 42,000 +0.01(+7.14%)
Dec 09, 2021 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
Dec 06, 2021 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Dec 03, 2021 0.1450 0.1700 0.1450 0.1700 88,732 +0.03(+17.24%)
Dec 02, 2021 0.1450 0.1450 0.1450 0.1450 4,750 +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.