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

Sintana Energy Inc (TSV: SEI )

1.380 +0.200 (+16.95%)
Streaming Delayed Price Updated: 3:09 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 (%)
Apr 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 28, 2016 0.0900 0.0900 0.0800 0.0800 60,600 -0.01(-5.88%)
Apr 27, 2016 0.0950 0.0950 0.0850 0.0850 125,767 +0.00(+0.00%)
Apr 25, 2016 0.0850 0.0850 0.0850 444 -0.01(-10.53%)
Apr 22, 2016 0.1000 0.1000 0.0950 0.0950 77,700 -0.01(-5.00%)
Apr 21, 2016 0.0900 0.1000 0.0900 0.1000 8,333 +0.01(+11.11%)
Apr 20, 2016 0.0900 0.0900 0.0800 0.0900 182,546 -0.01(-5.26%)
Apr 19, 2016 0.1000 0.1000 0.0950 0.0950 208,685 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.0950 0.0950 230,429 -0.01(-13.64%)
Apr 15, 2016 0.1000 0.1100 0.1000 0.1100 136,500 +0.01(+4.76%)
Apr 14, 2016 0.1050 0.1200 0.1050 0.1050 202,308 +0.00(+0.00%)
Apr 13, 2016 0.0950 0.1050 0.0950 0.1050 42,000 +0.01(+10.53%)
Apr 12, 2016 0.0900 0.0950 0.0900 0.0950 324,866 +0.00(+0.00%)
Apr 11, 2016 0.0900 0.1000 0.0900 0.0950 182,767 +0.01(+11.76%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 96,500 +0.01(+13.33%)
Apr 07, 2016 0.0850 0.0850 0.0750 0.0750 226,294 +0.00(+0.00%)
Apr 06, 2016 0.0750 0.0800 0.0750 0.0750 148,000 +0.00(+0.00%)
Apr 05, 2016 0.0850 0.0850 0.0700 0.0750 174,000 -0.01(-11.76%)
Apr 04, 2016 0.0800 0.0850 0.0800 0.0850 147,000 +0.01(+6.25%)
Apr 01, 2016 0.0800 0.0800 0.0800 0.0800 10,789 +0.00(+0.00%)
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%)
Jan 04, 2016 0.1250 0.1250 0.1250 0.1250 20,315 +0.00(+0.00%)
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%)
Oct 01, 2015 0.1350 0.1850 0.1350 0.1750 216,267 +0.02(+16.67%)
Sep 30, 2015 0.1550 0.1650 0.1350 0.1500 753,816 -0.01(-3.23%)
Sep 29, 2015 0.1750 0.1850 0.1450 0.1550 1,693,139 -0.01(-6.06%)
Sep 28, 2015 0.1900 0.1900 0.1550 0.1650 626,792 -0.02(-13.16%)
Sep 25, 2015 0.1800 0.2000 0.1800 0.1900 215,712 -0.01(-5.00%)
Sep 24, 2015 0.2200 0.2300 0.1950 0.2000 640,670 -0.02(-9.09%)
Sep 23, 2015 0.1600 0.2300 0.1600 0.2200 944,581 +0.06(+37.50%)
Sep 22, 2015 0.1600 0.1750 0.1600 0.1600 512,136 -0.01(-3.03%)
Sep 21, 2015 0.1550 0.1750 0.1550 0.1650 212,591 +0.01(+3.13%)
Sep 18, 2015 0.1650 0.1750 0.1450 0.1600 627,414 -0.01(-5.88%)
Sep 17, 2015 0.1600 0.2050 0.1500 0.1700 1,138,271 -0.00(-2.86%)
Sep 16, 2015 0.1150 0.2300 0.1150 0.1750 1,554,879 +0.06(+59.09%)
Sep 15, 2015 0.0900 0.1100 0.0900 0.1100 574,897 +0.02(+22.22%)
Sep 14, 2015 0.0700 0.0900 0.0700 0.0900 375,262 +0.02(+28.57%)
Sep 11, 2015 0.0650 0.0700 0.0650 0.0700 205,731 +0.01(+7.69%)
Sep 10, 2015 0.0650 0.0650 0.0650 0.0650 51,666 +0.01(+8.33%)
Sep 09, 2015 0.0650 0.0650 0.0600 0.0600 121,158 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2015 0.0600 0.0600 0.0600 0.0600 68,022 +0.00(+0.00%)
Sep 02, 2015 0.0650 0.0650 0.0550 0.0600 221,143 +0.00(+0.00%)
Sep 01, 2015 0.0600 0.0650 0.0600 0.0600 170,648 -0.01(-7.69%)
Aug 31, 2015 0.0600 0.0650 0.0600 0.0650 122,033 +0.01(+8.33%)
Aug 28, 2015 0.0700 0.0700 0.0600 0.0600 295,088 -0.01(-7.69%)
Aug 27, 2015 0.0600 0.0650 0.0600 0.0650 555,292 +0.01(+8.33%)
Aug 26, 2015 0.0550 0.0600 0.0550 0.0600 724,268 -0.01(-7.69%)
Aug 25, 2015 0.0550 0.0650 0.0550 0.0650 524,875 +0.01(+18.18%)
Aug 24, 2015 0.0600 0.0600 0.0550 407,539 -0.00(-8.33%)
Aug 21, 2015 0.0650 0.0650 0.0550 0.0600 412,734 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0650 0.0550 0.0600 1,551,741 +0.00(+9.09%)
Aug 19, 2015 0.0800 0.0850 0.0500 0.0550 2,352,317 -0.03(-35.29%)
Aug 18, 2015 0.0850 0.0850 0.0800 0.0850 81,263 -0.00(-5.56%)
Aug 17, 2015 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+5.88%)
Aug 14, 2015 0.1100 0.1100 0.0850 0.0850 299,977 -0.02(-22.73%)
Aug 13, 2015 0.1050 0.1100 0.1050 0.1100 112,556 +0.01(+4.76%)
Aug 12, 2015 0.1000 0.1100 0.1000 0.1050 96,015 +0.00(+5.00%)
Aug 11, 2015 0.1000 0.1100 0.1000 0.1000 18,200 -0.01(-13.04%)
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.