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

Sintana Energy Inc (TSV: SEI )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 27, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 26, 2018 0.0400 0.0500 0.0400 0.0500 111,000 +0.01(+25.00%)
Apr 25, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0350 0.0400 165,220 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0400 0.0400 16,611 -0.00(-11.11%)
Apr 19, 2018 0.0500 0.0500 0.0450 0.0450 38,000 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Apr 17, 2018 0.0350 0.0450 0.0350 0.0450 620,500 +0.00(+12.50%)
Apr 16, 2018 0.0350 0.0400 0.0300 0.0400 329,474 +0.00(+14.29%)
Apr 13, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 12, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 212,000 +0.00(+0.00%)
Apr 10, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2018 0.0350 0.0350 0.0350 0.0350 36,700 +0.00(+0.00%)
Apr 04, 2018 0.0350 0.0350 0.0300 0.0350 580,333 +0.01(+16.67%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 173,000 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0350 0.0300 0.0300 102,000 -0.01(-14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2018 0.0350 0.0400 0.0350 0.0350 217,000 -0.00(-12.50%)
Mar 27, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Mar 23, 2018 0.0400 0.0400 0.0350 0.0400 54,135 +0.00(+0.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2018 0.0350 0.0450 0.0350 0.0400 328,416 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0.0400 53,631 +0.00(+0.00%)
Mar 16, 2018 0.0350 0.0400 0.0350 0.0400 34,000 +0.00(+0.00%)
Mar 15, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 14, 2018 0.0400 0.0400 0.0400 0.0400 12,927 +0.00(+0.00%)
Mar 13, 2018 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 07, 2018 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Mar 06, 2018 0.0400 0.0450 0.0400 0.0450 71,600 +0.00(+12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0400 0.0400 0.0400 5,869 +0.00(+0.00%)
Mar 01, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Feb 28, 2018 0.0400 0.0400 0.0400 0.0400 111,000 +0.00(+0.00%)
Feb 27, 2018 0.0350 0.0400 0.0350 0.0400 1,052,666 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0.0400 26,053 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0400 0.0400 31,125 -0.01(-20.00%)
Feb 22, 2018 0.0400 0.0500 0.0400 0.0500 267,750 +0.01(+42.86%)
Feb 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 15, 2018 0.0400 0.0400 0.0350 0.0400 149,000 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0400 0.0400 381,000 -0.00(-11.11%)
Feb 13, 2018 0.0450 0.0450 0.0400 0.0450 141,440 -0.01(-10.00%)
Feb 12, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Feb 09, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Feb 08, 2018 0.0500 0.0500 0.0500 0.0500 3,500 -0.00(-9.09%)
Feb 07, 2018 0.0500 0.0550 0.0500 0.0550 35,753 +0.00(+10.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +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.