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: 3:23 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 (%)
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%)
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.