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

Sintana Energy Inc (TSV: SEI )

1.385 +0.205 (+17.37%)
Streaming Delayed Price Updated: 3:03 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 31, 2017 0.0700 0.0700 0.0650 0.0650 36,750 +0.00(+0.00%)
Aug 30, 2017 0.0700 0.0750 0.0650 0.0650 248,802 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0650 0.0650 907,820 -0.02(-27.78%)
Aug 28, 2017 0.0850 0.0950 0.0850 0.0900 651,400 +0.00(+5.88%)
Aug 25, 2017 0.0600 0.0850 0.0600 0.0850 577,921 +0.03(+41.67%)
Aug 24, 2017 0.0550 0.0600 0.0550 0.0600 430,000 +0.00(+9.09%)
Aug 23, 2017 0.0500 0.0550 0.0500 0.0550 119,805 +0.00(+10.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0450 0.0500 222,332 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 15, 2017 0.0450 0.0500 0.0450 0.0500 15,452 +0.01(+25.00%)
Aug 14, 2017 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Aug 11, 2017 0.0450 0.0450 0.0400 0.0400 4,333 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0400 66,400 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 20,333 +0.00(+12.50%)
Aug 08, 2017 0.0450 0.0450 0.0400 0.0400 26,894 +0.00(+0.00%)
Aug 04, 2017 0.0400 0.0450 0.0400 0.0400 122,920 +0.00(+0.00%)
Aug 03, 2017 0.0450 0.0500 0.0400 0.0400 39,356 -0.00(-11.11%)
Aug 02, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
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%)
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.