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

Sintana Energy Inc (TSV: SEI )

1.330 +0.150 (+12.71%)
Streaming Delayed Price Updated: 2:26 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 (%)
Mar 31, 2016 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Mar 30, 2016 0.0650 0.0800 0.0600 0.0800 1,832,500 +0.01(+14.29%)
Mar 29, 2016 0.0700 0.0700 0.0700 0.0700 65,066 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0750 0.0600 0.0700 280,193 -0.00(-6.67%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 23, 2016 0.0800 0.0800 0.0800 0.0800 138,000 -0.01(-11.11%)
Mar 21, 2016 0.0900 0.0900 0.0900 806 +0.00(+5.88%)
Mar 18, 2016 0.0800 0.0850 0.0800 0.0850 105,200 +0.01(+6.25%)
Mar 17, 2016 0.0900 0.0900 0.0750 0.0800 126,411 -0.01(-11.11%)
Mar 16, 2016 0.0900 0.0950 0.0850 0.0900 38,606 -0.01(-5.26%)
Mar 15, 2016 0.1000 0.1000 0.0950 0.0950 82,000 +0.00(+0.00%)
Mar 14, 2016 0.0950 0.0950 0.0950 0.0950 24,990 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.1000 0.0900 0.0950 164,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Mar 09, 2016 0.0900 0.1000 0.0900 0.1000 37,200 +0.01(+11.11%)
Mar 08, 2016 0.1050 0.1050 0.0900 0.0900 427,100 -0.01(-14.29%)
Mar 07, 2016 0.0950 0.1100 0.0950 0.1050 218,434 +0.01(+10.53%)
Mar 04, 2016 0.0950 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Mar 03, 2016 0.1100 0.1150 0.0900 0.0900 149,990 -0.01(-14.29%)
Mar 02, 2016 0.0900 0.1050 0.0800 0.1050 296,167 +0.02(+23.53%)
Mar 01, 2016 0.0750 0.0850 0.0750 0.0850 71,556 +0.01(+13.33%)
Feb 29, 2016 0.0750 0.0750 0.0750 0.0750 148,947 +0.00(+7.14%)
Feb 26, 2016 0.0700 0.0750 0.0650 0.0700 251,722 -0.00(-6.67%)
Feb 25, 2016 0.0700 0.0750 0.0700 0.0750 110,824 +0.00(+7.14%)
Feb 24, 2016 0.0700 0.0700 0.0700 0.0700 158,396 +0.00(+0.00%)
Feb 23, 2016 0.0650 0.0700 0.0650 0.0700 104,966 +0.00(+0.00%)
Feb 22, 2016 0.0700 0.0700 0.0700 0.0700 300,500 +0.00(+0.00%)
Feb 19, 2016 0.0700 0.0700 0.0700 0.0700 17,400 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0800 0.0700 0.0700 12,000 +0.00(+0.00%)
Feb 17, 2016 0.0700 0.0700 0.0700 0.0700 17,240 -0.00(-6.67%)
Feb 16, 2016 0.0750 0.0750 0.0750 0.0750 44,732 +0.00(+0.00%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0700 88,966 -0.00(-6.67%)
Feb 10, 2016 0.0750 0.0750 0.0750 0.0750 5,851 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0750 0.0750 0.0750 3,657 +0.00(+7.14%)
Feb 08, 2016 0.0850 0.0900 0.0700 0.0700 58,000 -0.00(-6.67%)
Feb 05, 2016 0.0700 0.0750 0.0700 0.0750 2,333 +0.00(+0.00%)
Feb 04, 2016 0.0750 0.0750 0.0700 0.0750 13,000 +0.00(+7.14%)
Feb 03, 2016 0.0750 0.0800 0.0700 0.0700 61,500 -0.00(-6.67%)
Feb 02, 2016 0.0650 0.0750 0.0650 0.0750 263,366 +0.00(+7.14%)
Feb 01, 2016 0.0700 0.0700 0.0600 0.0700 729,699 +0.00(+0.00%)
Jan 29, 2016 0.0850 0.0850 0.0600 0.0700 459,117 -0.01(-17.65%)
Jan 28, 2016 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
Jan 27, 2016 0.0950 0.0950 0.0900 0.0900 35,121 -0.01(-5.26%)
Jan 26, 2016 0.1000 0.1000 0.0950 0.0950 33,500 +0.00(+0.00%)
Jan 25, 2016 0.1050 0.1050 0.0950 0.0950 56,400 -0.01(-9.52%)
Jan 22, 2016 0.1000 0.1050 0.0900 0.1050 375,031 +0.00(+5.00%)
Jan 21, 2016 0.1000 0.1000 0.1000 0.1000 144,966 +0.01(+11.11%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 39,585 -0.01(-5.26%)
Jan 19, 2016 0.0900 0.0950 0.0900 0.0950 9,419 +0.00(+0.00%)
Jan 18, 2016 0.0900 0.0950 0.0900 0.0950 75,237 +0.00(+0.00%)
Jan 15, 2016 0.0850 0.0950 0.0800 0.0950 35,999 +0.00(+0.00%)
Jan 14, 2016 0.0950 0.0950 0.0950 0.0950 120,000 -0.01(-5.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
Jan 11, 2016 0.1000 0.1000 0.0950 0.1000 61,052 -0.01(-9.09%)
Jan 08, 2016 0.1050 0.1100 0.1000 0.1100 173,456 +0.01(+15.79%)
Jan 07, 2016 0.1150 0.1150 0.0950 0.0950 335,725 -0.02(-17.39%)
Jan 06, 2016 0.1150 0.1200 0.1150 0.1150 50,929 +0.00(+0.00%)
Jan 05, 2016 0.1350 0.1350 0.1150 0.1150 216,475 -0.01(-8.00%)
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.