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

Sintana Energy Inc (TSV: SEI )

1.340 +0.160 (+13.56%)
Streaming Delayed Price Updated: 1:55 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, 2018 0.1450 0.1500 0.1400 0.1400 31,219 -0.01(-6.67%)
Jul 30, 2018 0.1500 0.1500 0.1400 0.1500 84,500 +0.00(+0.00%)
Jul 27, 2018 0.1450 0.1500 0.1450 0.1500 20,000 +0.01(+3.45%)
Jul 26, 2018 0.1500 0.1500 0.1250 0.1450 139,796 -0.01(-3.33%)
Jul 25, 2018 0.1350 0.1500 0.1350 0.1500 26,200 +0.00(+0.00%)
Jul 24, 2018 0.1500 0.1500 0.1400 0.1500 12,400 +0.00(+0.00%)
Jul 23, 2018 0.1400 0.1550 0.1350 0.1500 172,028 +0.01(+7.14%)
Jul 20, 2018 0.1500 0.1500 0.1400 0.1400 43,600 -0.01(-9.68%)
Jul 19, 2018 0.1500 0.1550 0.1500 0.1550 49,500 +0.00(+0.00%)
Jul 18, 2018 0.1400 0.1550 0.1350 0.1550 95,275 +0.01(+3.33%)
Jul 17, 2018 0.1600 0.1600 0.1500 0.1500 75,353 +0.01(+7.14%)
Jul 16, 2018 0.1250 0.1450 0.1250 0.1400 122,592 +0.02(+12.00%)
Jul 13, 2018 0.1350 0.1350 0.1100 0.1250 146,700 -0.02(-10.71%)
Jul 12, 2018 0.1250 0.1450 0.1100 0.1400 411,100 +0.04(+40.00%)
Jul 11, 2018 0.0900 0.1000 0.0850 0.1000 98,333 +0.01(+11.11%)
Jul 10, 2018 0.0750 0.0900 0.0750 0.0900 36,121 +0.01(+12.50%)
Jul 09, 2018 0.0800 0.0800 0.0800 0.0800 81,000 +0.01(+6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 83,000 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 03, 2018 0.0750 0.0800 0.0750 0.0800 37,000 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jun 27, 2018 0.0650 0.0750 0.0650 0.0750 30,900 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.01(+15.38%)
Jun 25, 2018 0.0600 0.0650 0.0600 0.0650 54,887 -0.01(-7.14%)
Jun 22, 2018 0.0750 0.0750 0.0600 0.0700 14,000 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 20, 2018 0.0700 0.0750 0.0700 0.0750 11,666 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0650 0.0750 33,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0750 0.0700 0.0750 89,000 +0.01(+15.38%)
Jun 15, 2018 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Jun 13, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 45,600 +0.01(+16.67%)
Jun 08, 2018 0.0700 0.0700 0.0600 0.0600 7,000 +0.00(+0.00%)
Jun 07, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 06, 2018 0.0700 0.0700 0.0600 0.0600 33,666 -0.01(-14.29%)
Jun 05, 2018 0.0700 0.0700 0.0700 0.0700 105,000 +0.01(+7.69%)
Jun 04, 2018 0.0600 0.0650 0.0550 0.0650 38,450 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 29, 2018 0.0500 0.0700 0.0500 0.0650 126,199 +0.01(+30.00%)
May 28, 2018 0.0500 0.0500 0.0500 0.0500 69,000 -0.01(-16.67%)
May 25, 2018 0.0600 0.0600 0.0600 0.0600 4,405 +0.00(+0.00%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 17, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 15, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2018 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
May 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 10, 2018 0.0550 0.0600 0.0550 0.0600 34,000 +0.01(+20.00%)
May 09, 2018 0.0550 0.0600 0.0500 0.0500 40,764 -0.01(-16.67%)
May 08, 2018 0.0550 0.0600 0.0550 0.0600 182,666 +0.00(+9.09%)
May 07, 2018 0.0500 0.0550 0.0400 0.0550 129,325 +0.00(+10.00%)
May 04, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
May 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.