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 (%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 3,900 +0.01(+16.67%)
Mar 30, 2020 0.0650 0.0650 0.0600 0.0600 4,500 +0.00(+0.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Mar 26, 2020 0.0700 0.0700 0.0700 0.0700 44,633 +0.01(+16.67%)
Mar 25, 2020 0.0650 0.0700 0.0600 0.0600 105,000 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0600 0.0600 112,200 +0.01(+20.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 4,665 -0.02(-28.57%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0700 0.0650 0.0700 106,000 -0.02(-22.22%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 17, 2020 0.0600 0.0900 0.0600 0.0800 9,000 +0.01(+14.29%)
Mar 16, 2020 0.0600 0.0750 0.0600 0.0700 42,805 -0.03(-33.33%)
Mar 13, 2020 0.0750 0.1050 0.0750 0.1050 21,199 +0.02(+23.53%)
Mar 12, 2020 0.1100 0.1100 0.0850 0.0850 63,200 -0.02(-22.73%)
Mar 10, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 09, 2020 0.0900 0.0950 0.0900 0.0900 60,500 -0.05(-33.33%)
Mar 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 03, 2020 0.1200 0.1300 0.1100 0.1300 58,050 +0.01(+8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
Feb 26, 2020 0.1350 0.1350 0.1250 0.1250 26,390 -0.04(-21.88%)
Feb 25, 2020 0.1450 0.1600 0.1450 0.1600 74,500 +0.02(+14.29%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 43,000 +0.00(+0.00%)
Feb 21, 2020 0.1700 0.1700 0.1400 0.1400 17,500 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1400 0.1250 0.1400 17,933 +0.02(+16.67%)
Feb 19, 2020 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-7.69%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+13.04%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Feb 12, 2020 0.1350 0.1350 0.1350 0.1350 28,500 +0.01(+3.85%)
Feb 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 07, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-6.90%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 18,500 +0.01(+7.41%)
Feb 04, 2020 0.1350 0.1350 0.1350 0.1350 1,695 +0.00(+0.00%)
Feb 03, 2020 0.1200 0.1400 0.1200 0.1350 46,342 -0.01(-10.00%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-3.23%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1550 29,871 +0.01(+6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 44,500 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2020 0.1650 0.1650 0.1400 0.1500 354,000 -0.02(-14.29%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Jan 22, 2020 0.1900 0.1900 0.1750 0.1750 102,579 -0.02(-7.89%)
Jan 21, 2020 0.2150 0.2150 0.1850 0.1900 134,875 -0.04(-15.56%)
Jan 20, 2020 0.1550 0.2350 0.1550 0.2250 76,105 +0.05(+32.35%)
Jan 17, 2020 0.1550 0.1950 0.1500 0.1700 202,526 +0.02(+9.68%)
Jan 16, 2020 0.1500 0.1550 0.1500 0.1550 46,500 +0.01(+6.90%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1450 23,500 +0.01(+11.54%)
Jan 14, 2020 0.1550 0.1600 0.1300 0.1300 134,602 -0.02(-16.13%)
Jan 13, 2020 0.1400 0.1600 0.1400 0.1550 54,366 +0.02(+14.81%)
Jan 10, 2020 0.1300 0.1350 0.1300 0.1350 33,947 +0.01(+8.00%)
Jan 09, 2020 0.1200 0.1250 0.1200 0.1250 135,606 +0.01(+8.70%)
Jan 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
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.