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

Sintana Energy Inc (TSV: SEI )

1.430 +0.250 (+21.19%)
Streaming Delayed Price Updated: 3:21 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 28, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Apr 27, 2017 0.0650 0.0650 0.0500 0.0550 117,333 -0.01(-15.38%)
Apr 26, 2017 0.0650 0.0650 0.0550 0.0650 8,000 +0.01(+8.33%)
Apr 25, 2017 0.0650 0.0650 0.0550 0.0600 39,000 -0.01(-7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 113,500 +0.00(+0.00%)
Apr 20, 2017 0.0600 0.0600 0.0600 0.0600 10,211 +0.00(+9.09%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 17, 2017 0.0550 0.0600 0.0550 0.0600 11,333 +0.00(+0.00%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 12, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 10,700 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0650 0.0550 0.0550 121,842 -0.00(-8.33%)
Apr 07, 2017 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0600 0.0500 0.0600 6,000 +0.00(+9.09%)
Apr 05, 2017 0.0650 0.0650 0.0550 0.0550 15,250 +0.00(+10.00%)
Apr 04, 2017 0.0650 0.0650 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 03, 2017 0.0550 0.0600 0.0550 0.0600 33,000 +0.01(+20.00%)
Mar 31, 2017 0.0500 0.0550 0.0500 0.0500 13,500 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0550 0.0500 0.0500 220,600 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0550 0.0450 0.0500 137,490 -0.01(-16.67%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 21, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 20, 2017 0.0500 0.0600 0.0500 0.0600 45,736 +0.01(+20.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 9,733 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0550 0.0500 0.0500 55,500 -0.00(-9.09%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0550 81,300 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 80,500 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0650 0.0550 0.0550 226,800 -0.01(-15.38%)
Mar 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 09, 2017 0.0650 0.0650 0.0650 0.0650 3,150 +0.01(+18.18%)
Mar 08, 2017 0.0650 0.0650 0.0550 0.0550 129,400 -0.02(-21.43%)
Mar 07, 2017 0.0650 0.0700 0.0650 0.0700 83,732 +0.01(+7.69%)
Mar 06, 2017 0.0600 0.0650 0.0600 0.0650 62,800 +0.01(+8.33%)
Mar 03, 2017 0.0450 0.0700 0.0450 0.0600 508,757 +0.02(+50.00%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 168,000 +0.00(+14.29%)
Mar 01, 2017 0.0350 0.0350 0.0350 0.0350 10,200 +0.00(+0.00%)
Feb 27, 2017 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 23, 2017 0.0350 0.0350 0.0350 0.0350 87,666 +0.00(+0.00%)
Feb 21, 2017 0.0350 0.0350 0.0350 44 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0300 164,268 +0.00(+20.00%)
Feb 10, 2017 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 03, 2017 0.0300 0.0300 0.0300 700 +0.00(+20.00%)
Feb 01, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 25, 2017 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Jan 24, 2017 0.0250 0.0250 0.0250 0.0250 1,666 +0.00(+0.00%)
Jan 23, 2017 0.0250 0.0250 0.0250 0.0250 1,333 +0.00(+0.00%)
Jan 20, 2017 0.0250 0.0250 0.0250 0.0250 170,332 +0.00(+0.00%)
Jan 19, 2017 0.0250 0.0250 0.0250 0.0250 472,488 +0.00(+0.00%)
Jan 18, 2017 0.0250 0.0250 0.0250 0.0250 147,267 +0.00(+0.00%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 12, 2017 0.0250 0.0250 0.0250 0.0250 98,022 +0.00(+0.00%)
Jan 11, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jan 10, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 09, 2017 0.0250 0.0250 0.0250 0.0250 6,666 +0.00(+0.00%)
Jan 06, 2017 0.0300 0.0300 0.0250 0.0250 1,319,568 -0.00(-16.67%)
Jan 05, 2017 0.0300 0.0300 0.0300 0.0300 9,200 +0.00(+0.00%)
Dec 30, 2016 0.0300 0.0300 0.0300 465 +0.00(+0.00%)
Dec 29, 2016 0.0250 0.0300 0.0250 0.0300 71,052 +0.00(+0.00%)
Dec 28, 2016 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+0.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2016 0.0300 0.0350 0.0300 0.0350 23,925 +0.01(+16.67%)
Dec 21, 2016 0.0300 0.0350 0.0300 0.0300 48,481 +0.00(+0.00%)
Dec 20, 2016 0.0350 0.0350 0.0300 0.0300 14,200 +0.00(+0.00%)
Dec 19, 2016 0.0300 0.0300 0.0300 0.0300 4,740 +0.00(+0.00%)
Dec 16, 2016 0.0350 0.0350 0.0300 0.0300 127,632 +0.00(+0.00%)
Dec 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0350 0.0300 0.0350 38,666 +0.00(+0.00%)
Dec 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2016 0.0350 0.0350 0.0300 0.0350 289,245 +0.01(+16.67%)
Dec 05, 2016 0.0350 0.0350 0.0300 0.0300 112,282 -0.01(-14.29%)
Dec 02, 2016 0.0350 0.0350 0.0300 0.0350 380,203 +0.00(+0.00%)
Dec 01, 2016 0.0350 0.0350 0.0350 0.0350 877,658 +0.00(+0.00%)
Nov 30, 2016 0.0300 0.0350 0.0300 0.0350 99,454 +0.00(+0.00%)
Nov 29, 2016 0.0350 0.0350 0.0350 0.0350 111,000 +0.01(+16.67%)
Nov 28, 2016 0.0300 0.0350 0.0300 0.0300 132,750 -0.01(-14.29%)
Nov 25, 2016 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2016 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Nov 21, 2016 0.0350 0.0350 0.0350 0.0350 63,155 +0.01(+16.67%)
Nov 18, 2016 0.0300 0.0300 0.0300 0.0300 149,448 +0.00(+0.00%)
Nov 17, 2016 0.0300 0.0300 0.0300 0.0300 129,736 +0.00(+0.00%)
Nov 16, 2016 0.0300 0.0350 0.0300 0.0300 439,366 +0.00(+20.00%)
Nov 15, 2016 0.0250 0.0300 0.0250 0.0250 102,500 +0.00(+0.00%)
Nov 14, 2016 0.0300 0.0300 0.0250 0.0250 251,385 -0.00(-16.67%)
Nov 11, 2016 0.0350 0.0350 0.0300 0.0300 443,834 -0.01(-25.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Nov 09, 2016 0.0400 0.0400 0.0400 0.0400 65,890 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0400 0.0400 253,200 -0.00(-11.11%)
Nov 07, 2016 0.0450 0.0450 0.0450 0.0450 33,114 +0.00(+0.00%)
Nov 04, 2016 0.0450 0.0450 0.0450 0.0450 25,208 +0.00(+0.00%)
Nov 03, 2016 0.0450 0.0450 0.0450 0.0450 92,000 +0.00(+12.50%)
Nov 02, 2016 0.0450 0.0450 0.0400 0.0400 16,750 -0.00(-11.11%)
Nov 01, 2016 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Oct 31, 2016 0.0450 0.0450 0.0400 0.0450 96,631 +0.00(+0.00%)
Oct 28, 2016 0.0450 0.0450 0.0450 0.0450 162,473 +0.00(+0.00%)
Oct 27, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Oct 26, 2016 0.0500 0.0500 0.0450 0.0500 90,900 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0500 0.0500 92,369 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0500 0.0500 74,640 +0.00(+0.00%)
Oct 21, 2016 0.0500 0.0550 0.0500 0.0500 74,500 +0.00(+0.00%)
Oct 20, 2016 0.0500 0.0500 0.0500 0.0500 11,579 +0.00(+0.00%)
Oct 19, 2016 0.0550 0.0550 0.0500 0.0500 14,099 +0.00(+0.00%)
Oct 18, 2016 0.0550 0.0550 0.0500 0.0500 747,868 -0.00(-9.09%)
Oct 17, 2016 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 300,000 +0.00(+9.09%)
Oct 13, 2016 0.0600 0.0600 0.0550 0.0550 107,000 -0.01(-15.38%)
Oct 12, 2016 0.0650 0.0650 0.0600 0.0650 33,947 +0.01(+8.33%)
Oct 07, 2016 0.0600 0.0600 0.0600 480 -0.01(-7.69%)
Oct 06, 2016 0.0650 0.0650 0.0650 0.0650 10,651 +0.01(+8.33%)
Oct 05, 2016 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Oct 04, 2016 0.0650 0.0650 0.0600 0.0600 226,000 -0.01(-7.69%)
Oct 03, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 30, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 31,415 -0.01(-7.14%)
Sep 28, 2016 0.0600 0.0700 0.0600 0.0700 36,000 +0.01(+7.69%)
Sep 27, 2016 0.0700 0.0700 0.0650 0.0650 82,500 +0.01(+8.33%)
Sep 26, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Sep 23, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Sep 20, 2016 0.0600 0.0600 0.0600 666 -0.01(-7.69%)
Sep 16, 2016 0.0650 0.0650 0.0650 946 +0.01(+8.33%)
Sep 15, 2016 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 14, 2016 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Sep 13, 2016 0.0600 0.0600 0.0600 0.0600 6,666 +0.00(+0.00%)
Sep 12, 2016 0.0600 0.0600 0.0600 0.0600 161,842 +0.00(+0.00%)
Sep 09, 2016 0.0650 0.0650 0.0600 0.0600 386,260 -0.01(-14.29%)
Sep 08, 2016 0.0700 0.0700 0.0700 0.0700 346,000 +0.01(+7.69%)
Sep 07, 2016 0.0650 0.0650 0.0650 0.0650 1,052 +0.00(+0.00%)
Sep 06, 2016 0.0650 0.0700 0.0650 0.0650 26,447 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0600 0.0650 0.0600 0.0650 57,301 +0.01(+8.33%)
Aug 30, 2016 0.0600 0.0600 0.0600 233 +0.00(+0.00%)
Aug 29, 2016 0.0650 0.0650 0.0600 0.0600 108,139 -0.01(-7.69%)
Aug 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 24, 2016 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Aug 23, 2016 0.0750 0.0750 0.0650 0.0650 18,892 +0.00(+0.00%)
Aug 19, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 17, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0650 0.0700 112,164 +0.01(+7.69%)
Aug 15, 2016 0.0650 0.0700 0.0650 0.0650 36,000 -0.01(-7.14%)
Aug 12, 2016 0.0650 0.0700 0.0650 0.0700 161,639 +0.01(+7.69%)
Aug 11, 2016 0.0650 0.0650 0.0650 0.0650 5,319 +0.00(+0.00%)
Aug 10, 2016 0.0600 0.0650 0.0600 0.0650 211,165 +0.01(+8.33%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 25,666 +0.00(+0.00%)
Aug 08, 2016 0.0650 0.0650 0.0600 0.0600 266,600 -0.01(-7.69%)
Aug 05, 2016 0.0600 0.0650 0.0600 0.0650 192,000 +0.01(+8.33%)
Aug 04, 2016 0.0600 0.0600 0.0600 0.0600 306,063 +0.00(+0.00%)
Aug 02, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2016 0.0600 0.0600 0.0600 0.0600 11,300 +0.00(+0.00%)
Jul 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 25, 2016 0.0650 0.0650 0.0600 0.0600 37,463 -0.01(-7.69%)
Jul 22, 2016 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jul 21, 2016 0.0650 0.0650 0.0650 0.0650 5,272 -0.01(-7.14%)
Jul 20, 2016 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Jul 19, 2016 0.0700 0.0700 0.0650 0.0650 30,000 +0.00(+0.00%)
Jul 18, 2016 0.0650 0.0650 0.0650 0.0650 26,500 +0.00(+0.00%)
Jul 15, 2016 0.0650 0.0650 0.0600 0.0650 27,895 -0.01(-7.14%)
Jul 14, 2016 0.0600 0.0700 0.0600 0.0700 105,315 +0.01(+16.67%)
Jul 13, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 12, 2016 0.0600 0.0600 0.0600 0.0600 110,825 +0.00(+0.00%)
Jul 11, 2016 0.0600 0.0650 0.0600 0.0600 696,092 -0.01(-7.69%)
Jul 08, 2016 0.0750 0.0600 0.0650 774,667 -0.01(-13.33%)
Jul 07, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 05, 2016 0.0750 0.0750 0.0750 0.0750 52,332 +0.00(+7.14%)
Jul 04, 2016 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 24, 2016 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0.0750 100,603 +0.00(+7.14%)
Jun 22, 2016 0.0800 0.0800 0.0700 0.0700 47,700 -0.00(-6.67%)
Jun 21, 2016 0.0800 0.0800 0.0750 0.0750 89,000 -0.01(-6.25%)
Jun 20, 2016 0.0750 0.0800 0.0750 0.0800 138,750 +0.01(+6.67%)
Jun 17, 2016 0.0750 0.0750 0.0750 0.0750 9,499 +0.00(+0.00%)
Jun 16, 2016 0.0800 0.0800 0.0750 0.0750 63,000 -0.01(-6.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0.0800 10,666 +0.00(+0.00%)
Jun 14, 2016 0.0800 0.0800 0.0800 0.0800 7,438 -0.01(-5.88%)
Jun 13, 2016 0.0800 0.0850 0.0750 0.0850 82,000 +0.01(+13.33%)
Jun 10, 2016 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Jun 09, 2016 0.0800 0.0850 0.0800 0.0850 50,666 +0.01(+6.25%)
Jun 08, 2016 0.0800 0.0800 0.0800 0.0800 71,200 +0.01(+6.67%)
Jun 07, 2016 0.0800 0.0800 0.0750 0.0750 90,000 -0.01(-6.25%)
Jun 06, 2016 0.0800 0.0850 0.0800 0.0800 71,713 +0.00(+0.00%)
Jun 03, 2016 0.0800 0.0800 0.0800 0.0800 156,000 +0.00(+0.00%)
Jun 02, 2016 0.0800 0.0800 0.0800 0.0800 11,940 +0.00(+0.00%)
May 31, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
May 27, 2016 0.0800 0.0900 0.0800 0.0850 49,200 +0.00(+0.00%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 76,000 +0.01(+6.25%)
May 25, 2016 0.0800 0.0800 0.0800 0.0800 101,058 +0.01(+6.67%)
May 24, 2016 0.0750 0.0750 0.0750 0.0750 1,333 -0.01(-6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0800 0.0800 64,000 -0.01(-5.88%)
May 18, 2016 0.0800 0.0850 0.0750 0.0850 36,333 +0.00(+0.00%)
May 17, 2016 0.0850 0.0850 0.0850 0.0850 28,939 -0.00(-5.56%)
May 16, 2016 0.0800 0.0900 0.0750 0.0900 119,684 +0.01(+12.50%)
May 13, 2016 0.0850 0.0850 0.0800 0.0800 61,000 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 11, 2016 0.0800 0.0850 0.0800 0.0850 24,310 +0.00(+0.00%)
May 09, 2016 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 06, 2016 0.0700 0.0800 0.0700 0.0700 20,894 -0.00(-6.67%)
May 05, 2016 0.0750 0.0850 0.0750 0.0750 40,674 -0.01(-6.25%)
May 04, 2016 0.0900 0.0900 0.0750 0.0800 283,421 -0.01(-5.88%)
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.