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

Sintana Energy Inc (TSV: SEI )

1.380 +0.200 (+16.95%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2019 0.1550 0.1550 0.1500 0.1500 104,053 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1550 0.1450 0.1500 131,634 +0.01(+3.45%)
Sep 26, 2019 0.1500 0.1500 0.1450 0.1450 126,300 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1550 0.1250 0.1450 174,073 +0.00(+3.57%)
Sep 23, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 20, 2019 0.1450 0.1450 0.1250 0.1250 48,350 -0.02(-16.67%)
Sep 19, 2019 0.1350 0.1500 0.1350 0.1500 115,982 +0.02(+20.00%)
Sep 18, 2019 0.0900 0.1550 0.0900 0.1250 698,600 +0.04(+56.25%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Sep 16, 2019 0.0800 0.0800 0.0750 0.0750 242,500 -0.01(-6.25%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0850 0.0800 0.0800 58,100 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0950 0.0750 0.0750 966,050 -0.04(-34.78%)
Sep 10, 2019 0.1050 0.1150 0.1050 0.1150 70,500 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1200 0.1050 0.1150 270,433 +0.01(+4.55%)
Sep 06, 2019 0.1050 0.1100 0.1050 0.1100 65,000 +0.01(+4.76%)
Sep 05, 2019 0.1000 0.1050 0.1000 0.1050 46,000 +0.00(+5.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2019 0.0850 0.0950 0.0850 0.0950 38,297 +0.01(+11.76%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0850 14,000 -0.00(-5.56%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Aug 26, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Aug 23, 2019 0.0900 0.0900 0.0900 0.0900 38,000 -0.01(-5.26%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 53,500 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 19, 2019 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1000 0.0950 0.0950 8,000 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Aug 13, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Aug 12, 2019 0.0950 0.0950 0.0900 0.0900 214,000 -0.01(-5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 08, 2019 0.0950 0.0950 0.0950 0.0950 62,000 -0.01(-13.64%)
Aug 06, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 30, 2019 0.0950 0.0950 0.0950 0.0950 68,333 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 24, 2019 0.0850 0.0900 0.0850 0.0900 51,657 -0.01(-5.26%)
Jul 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 19, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0800 0.0900 161,000 -0.01(-5.26%)
Jul 17, 2019 0.1000 0.1000 0.0900 0.0950 141,200 -0.01(-5.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.0950 0.1000 303,600 -0.00(-4.76%)
Jul 12, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-8.70%)
Jul 11, 2019 0.1000 0.1150 0.0900 0.1150 17,000 +0.01(+15.00%)
Jul 10, 2019 0.0950 0.1000 0.0950 0.1000 20,999 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jul 05, 2019 0.1000 0.1250 0.0950 0.0950 749,498 -0.01(-5.00%)
Jul 04, 2019 0.1100 0.1100 0.0950 0.1000 133,500 -0.01(-13.04%)
Jul 03, 2019 0.1150 0.1150 0.1150 0.1150 35,500 -0.01(-11.54%)
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.