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

Sintana Energy Inc (TSV: SEI )

1.390 +0.210 (+17.80%)
Streaming Delayed Price Updated: 3:27 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 (%)
Jul 31, 2017 0.0450 0.0450 0.0400 0.0400 49,000 -0.00(-11.11%)
Jul 28, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.01(+28.57%)
Jul 27, 2017 0.0400 0.0400 0.0350 0.0350 151,923 -0.00(-12.50%)
Jul 26, 2017 0.0400 0.0400 0.0400 0.0400 19,035 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 53,267 +0.00(+14.29%)
Jul 24, 2017 0.0400 0.0400 0.0350 0.0350 29,000 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Jul 20, 2017 0.0400 0.0400 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 19, 2017 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0.0350 2,050 +0.00(+0.00%)
Jul 14, 2017 0.0350 0.0350 0.0350 0.0350 253,000 +0.01(+16.67%)
Jul 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 07, 2017 0.0350 0.0350 0.0350 0.0350 18,000 +0.01(+16.67%)
Jul 06, 2017 0.0300 0.0300 0.0300 0.0300 7,667 +0.00(+0.00%)
Jul 05, 2017 0.0300 0.0300 0.0300 0.0300 130,620 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0300 0.0300 78,000 +0.00(+0.00%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0300 0.0300 389,217 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0300 0.0300 205,100 -0.01(-14.29%)
Jun 27, 2017 0.0350 0.0350 0.0350 0.0350 167,533 -0.00(-12.50%)
Jun 26, 2017 0.0350 0.0400 0.0350 0.0400 126,000 +0.00(+14.29%)
Jun 23, 2017 0.0400 0.0400 0.0350 0.0350 310,000 -0.01(-22.22%)
Jun 21, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 20, 2017 0.0500 0.0500 0.0350 0.0350 444,000 -0.01(-30.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jun 16, 2017 0.0500 0.0500 0.0450 0.0450 277,996 +0.00(+0.00%)
Jun 14, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0500 106,000 -0.00(-9.09%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Jun 07, 2017 0.0500 0.0550 0.0500 0.0550 83,000 +0.01(+22.22%)
Jun 06, 2017 0.0550 0.0550 0.0450 0.0450 127,211 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 7,840 -0.00(-9.09%)
Jun 02, 2017 0.0500 0.0550 0.0500 0.0550 46,162 +0.01(+22.22%)
Jun 01, 2017 0.0550 0.0550 0.0450 0.0450 8,000 +0.00(+0.00%)
May 31, 2017 0.0550 0.0550 0.0450 0.0450 120,000 -0.01(-18.18%)
May 30, 2017 0.0500 0.0550 0.0500 0.0550 137,500 +0.01(+22.22%)
May 29, 2017 0.0500 0.0500 0.0450 0.0450 33,333 +0.00(+0.00%)
May 26, 2017 0.0500 0.0500 0.0450 0.0450 107,500 -0.01(-10.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0500 0.0400 0.0500 41,908 +0.01(+11.11%)
May 23, 2017 0.0500 0.0500 0.0450 0.0450 91,841 +0.00(+0.00%)
May 19, 2017 0.0450 0.0500 0.0450 0.0450 97,867 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0450 0.0450 155,000 +0.00(+0.00%)
May 17, 2017 0.0550 0.0600 0.0400 0.0450 774,000 -0.01(-10.00%)
May 16, 2017 0.0550 0.0550 0.0500 0.0500 8,250 +0.00(+0.00%)
May 15, 2017 0.0550 0.0550 0.0500 0.0500 17,000 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0500 0.0500 11,500 -0.00(-9.09%)
May 11, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
May 10, 2017 0.0600 0.0600 0.0550 0.0550 176,334 -0.00(-8.33%)
May 09, 2017 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 05, 2017 0.0550 0.0550 0.0500 0.0550 40,600 +0.01(+22.22%)
May 04, 2017 0.0550 0.0550 0.0450 0.0450 71,000 -0.01(-10.00%)
May 03, 2017 0.0600 0.0600 0.0500 0.0500 190,000 -0.00(-9.09%)
May 02, 2017 0.0650 0.0650 0.0550 0.0550 47,000 -0.01(-15.38%)
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.