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

Sintana Energy Inc (TSV: SEI )

1.050 +0.080 (+8.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 13, 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 30, 2019 0.2000 0.2000 0.1900 0.1950 41,000 -0.01(-2.50%)
Apr 29, 2019 0.2050 0.2050 0.2000 0.2000 79,458 -0.01(-4.76%)
Apr 26, 2019 0.1950 0.2100 0.1900 0.2100 80,508 +0.01(+5.00%)
Apr 25, 2019 0.2150 0.2150 0.2000 0.2000 153,970 -0.01(-6.98%)
Apr 24, 2019 0.2100 0.2350 0.2100 0.2150 211,600 +0.01(+2.38%)
Apr 23, 2019 0.1950 0.2100 0.1950 0.2100 415,266 +0.01(+7.69%)
Apr 22, 2019 0.1850 0.2050 0.1850 0.1950 75,982 +0.00(+0.00%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 17, 2019 0.2000 0.2100 0.1900 0.2000 253,500 -0.02(-11.11%)
Apr 16, 2019 0.2850 0.2850 0.2050 0.2250 1,251,787 -0.01(-2.17%)
Apr 15, 2019 0.1650 0.2500 0.1650 0.2300 1,629,831 +0.07(+39.39%)
Apr 12, 2019 0.1300 0.1750 0.1300 0.1650 971,579 +0.04(+26.92%)
Apr 11, 2019 0.1300 0.1300 0.1250 0.1300 131,079 -0.01(-3.70%)
Apr 10, 2019 0.1400 0.1400 0.1300 0.1350 357,762 +0.00(+0.00%)
Apr 09, 2019 0.1450 0.1450 0.1350 0.1350 236,729 +0.00(+0.00%)
Apr 08, 2019 0.1050 0.1450 0.1050 0.1350 387,153 +0.03(+28.57%)
Apr 05, 2019 0.1050 0.1050 0.1000 0.1050 27,000 +0.00(+5.00%)
Apr 04, 2019 0.1050 0.1050 0.1000 0.1000 81,499 -0.00(-4.76%)
Apr 03, 2019 0.1050 0.1100 0.1000 0.1050 67,000 +0.01(+10.53%)
Apr 02, 2019 0.1000 0.1050 0.0950 0.0950 149,500 -0.01(-9.52%)
Apr 01, 2019 0.1050 0.1050 0.0950 0.1050 47,500 +0.00(+5.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 1,018 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1050 0.1000 0.1000 53,869 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.0950 0.1000 32,270 -0.00(-4.76%)
Mar 26, 2019 0.1050 0.1050 0.1000 0.1050 36,500 +0.00(+5.00%)
Mar 25, 2019 0.1050 0.1050 0.1000 0.1000 42,500 -0.01(-13.04%)
Mar 22, 2019 0.1050 0.1150 0.1050 0.1150 38,500 +0.01(+15.00%)
Mar 21, 2019 0.1050 0.1050 0.1000 0.1000 71,950 -0.00(-4.76%)
Mar 20, 2019 0.1050 0.1050 0.1050 0.1050 13,000 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1250 0.1050 0.1050 146,167 -0.01(-8.70%)
Mar 15, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 14, 2019 0.1100 0.1250 0.1100 0.1200 79,000 +0.02(+26.32%)
Mar 13, 2019 0.1000 0.1000 0.0950 0.0950 275,000 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 42,500 -0.00(-4.76%)
Mar 11, 2019 0.1000 0.1150 0.1000 0.1050 77,700 +0.00(+5.00%)
Mar 08, 2019 0.1050 0.1050 0.1000 0.1000 20,999 -0.00(-4.76%)
Mar 07, 2019 0.1100 0.1100 0.0950 0.1050 35,700 +0.00(+5.00%)
Mar 06, 2019 0.1050 0.1050 0.1000 0.1000 324,000 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1100 0.1000 0.1000 319,000 -0.00(-4.76%)
Mar 04, 2019 0.1150 0.1150 0.1050 0.1050 11,500 +0.00(+5.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 27, 2019 0.1000 0.1000 0.0900 0.0900 144,500 -0.01(-10.00%)
Feb 26, 2019 0.1100 0.1100 0.1000 0.1000 131,775 -0.00(-4.76%)
Feb 25, 2019 0.1050 0.1100 0.1050 0.1050 70,000 -0.01(-4.55%)
Feb 22, 2019 0.1100 0.1150 0.1050 0.1100 22,800 -0.01(-8.33%)
Feb 21, 2019 0.1050 0.1200 0.1050 0.1200 31,833 +0.01(+9.09%)
Feb 20, 2019 0.1200 0.1200 0.1050 0.1100 17,100 +0.00(+0.00%)
Feb 19, 2019 0.1250 0.1250 0.1100 0.1100 332,485 -0.02(-15.38%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Feb 14, 2019 0.0850 0.1000 0.0850 0.1000 162,000 +0.03(+33.33%)
Feb 13, 2019 0.0850 0.0850 0.0750 0.0750 107,000 -0.01(-11.76%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 18,000 -0.00(-5.56%)
Feb 11, 2019 0.0800 0.0900 0.0750 0.0900 197,000 +0.00(+5.88%)
Feb 08, 2019 0.1000 0.1000 0.0750 0.0850 724,996 -0.02(-22.73%)
Feb 06, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 04, 2019 0.1000 0.1000 0.1000 0 +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.