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

Sintana Energy Inc (TSV: SEI )

1.420 +0.040 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 30, 2015 0.1550 0.1650 0.1350 0.1500 753,816 -0.01(-3.23%)
Sep 29, 2015 0.1750 0.1850 0.1450 0.1550 1,693,139 -0.01(-6.06%)
Sep 28, 2015 0.1900 0.1900 0.1550 0.1650 626,792 -0.02(-13.16%)
Sep 25, 2015 0.1800 0.2000 0.1800 0.1900 215,712 -0.01(-5.00%)
Sep 24, 2015 0.2200 0.2300 0.1950 0.2000 640,670 -0.02(-9.09%)
Sep 23, 2015 0.1600 0.2300 0.1600 0.2200 944,581 +0.06(+37.50%)
Sep 22, 2015 0.1600 0.1750 0.1600 0.1600 512,136 -0.01(-3.03%)
Sep 21, 2015 0.1550 0.1750 0.1550 0.1650 212,591 +0.01(+3.13%)
Sep 18, 2015 0.1650 0.1750 0.1450 0.1600 627,414 -0.01(-5.88%)
Sep 17, 2015 0.1600 0.2050 0.1500 0.1700 1,138,271 -0.00(-2.86%)
Sep 16, 2015 0.1150 0.2300 0.1150 0.1750 1,554,879 +0.06(+59.09%)
Sep 15, 2015 0.0900 0.1100 0.0900 0.1100 574,897 +0.02(+22.22%)
Sep 14, 2015 0.0700 0.0900 0.0700 0.0900 375,262 +0.02(+28.57%)
Sep 11, 2015 0.0650 0.0700 0.0650 0.0700 205,731 +0.01(+7.69%)
Sep 10, 2015 0.0650 0.0650 0.0650 0.0650 51,666 +0.01(+8.33%)
Sep 09, 2015 0.0650 0.0650 0.0600 0.0600 121,158 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2015 0.0600 0.0600 0.0600 0.0600 68,022 +0.00(+0.00%)
Sep 02, 2015 0.0650 0.0650 0.0550 0.0600 221,143 +0.00(+0.00%)
Sep 01, 2015 0.0600 0.0650 0.0600 0.0600 170,648 -0.01(-7.69%)
Aug 31, 2015 0.0600 0.0650 0.0600 0.0650 122,033 +0.01(+8.33%)
Aug 28, 2015 0.0700 0.0700 0.0600 0.0600 295,088 -0.01(-7.69%)
Aug 27, 2015 0.0600 0.0650 0.0600 0.0650 555,292 +0.01(+8.33%)
Aug 26, 2015 0.0550 0.0600 0.0550 0.0600 724,268 -0.01(-7.69%)
Aug 25, 2015 0.0550 0.0650 0.0550 0.0650 524,875 +0.01(+18.18%)
Aug 24, 2015 0.0600 0.0600 0.0550 407,539 -0.00(-8.33%)
Aug 21, 2015 0.0650 0.0650 0.0550 0.0600 412,734 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0650 0.0550 0.0600 1,551,741 +0.00(+9.09%)
Aug 19, 2015 0.0800 0.0850 0.0500 0.0550 2,352,317 -0.03(-35.29%)
Aug 18, 2015 0.0850 0.0850 0.0800 0.0850 81,263 -0.00(-5.56%)
Aug 17, 2015 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+5.88%)
Aug 14, 2015 0.1100 0.1100 0.0850 0.0850 299,977 -0.02(-22.73%)
Aug 13, 2015 0.1050 0.1100 0.1050 0.1100 112,556 +0.01(+4.76%)
Aug 12, 2015 0.1000 0.1100 0.1000 0.1050 96,015 +0.00(+5.00%)
Aug 11, 2015 0.1000 0.1100 0.1000 0.1000 18,200 -0.01(-13.04%)
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.