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 (%)
Jan 31, 2024 0.4800 0.4800 0.4500 0.4800 491,160 +0.01(+3.23%)
Jan 30, 2024 0.4900 0.4900 0.4630 0.4650 605,038 -0.01(-3.12%)
Jan 29, 2024 0.5100 0.5200 0.4700 0.4800 914,030 -0.03(-5.88%)
Jan 26, 2024 0.5000 0.5200 0.4800 0.5100 2,079,834 +0.06(+13.33%)
Jan 25, 2024 0.4650 0.4800 0.4500 0.4500 439,921 -0.02(-4.26%)
Jan 24, 2024 0.5100 0.5200 0.4700 0.4700 1,021,947 -0.03(-6.00%)
Jan 23, 2024 0.4850 0.5100 0.4750 0.5000 1,324,820 +0.03(+5.26%)
Jan 22, 2024 0.4500 0.4850 0.4350 0.4750 831,147 +0.02(+5.56%)
Jan 19, 2024 0.4400 0.4500 0.4200 0.4500 935,344 +0.02(+3.45%)
Jan 18, 2024 0.4200 0.4500 0.4200 0.4350 1,051,852 +0.02(+4.82%)
Jan 17, 2024 0.4050 0.4150 0.3850 0.4150 730,478 +0.01(+2.47%)
Jan 16, 2024 0.4100 0.4150 0.3800 0.4050 2,244,759 +0.01(+1.25%)
Jan 15, 2024 0.4200 0.4300 0.3950 0.4000 557,332 -0.01(-3.61%)
Jan 12, 2024 0.4350 0.4350 0.4000 0.4150 808,596 -0.01(-1.19%)
Jan 11, 2024 0.4300 0.4450 0.4200 0.4200 814,584 +0.01(+1.20%)
Jan 10, 2024 0.5200 0.5200 0.3800 0.4150 3,506,839 +0.10(+31.75%)
Jan 09, 2024 0.3300 0.3300 0.3150 0.3150 77,915 -0.01(-3.08%)
Jan 08, 2024 0.3250 0.3400 0.3150 0.3250 318,029 +0.00(+0.00%)
Jan 05, 2024 0.3350 0.3350 0.3250 0.3250 114,563 -0.01(-1.52%)
Jan 04, 2024 0.3300 0.3400 0.3250 0.3300 156,404 +0.00(+0.00%)
Jan 03, 2024 0.3500 0.3500 0.3300 0.3300 613,017 -0.01(-4.35%)
Jan 02, 2024 0.3300 0.3450 0.3100 0.3450 2,357,478 +0.04(+15.00%)
Dec 29, 2023 0.3000 0 +0.01(+3.45%)
Dec 28, 2023 0.2700 0.3000 0.2700 0.2900 296,495 +0.02(+7.41%)
Dec 27, 2023 0.2700 0.2750 0.2650 0.2700 274,324 +0.01(+1.89%)
Dec 22, 2023 0.2650 0 +0.01(+1.92%)
Dec 21, 2023 0.2600 0.2600 0.2550 0.2600 39,481 +0.00(+0.00%)
Dec 20, 2023 0.2700 0.2700 0.2600 0.2600 48,850 -0.01(-1.89%)
Dec 19, 2023 0.2700 0.2700 0.2600 0.2650 229,937 -0.01(-1.85%)
Dec 18, 2023 0.2750 0.2750 0.2600 0.2700 93,726 -0.01(-1.82%)
Dec 15, 2023 0.2700 0.2800 0.2600 0.2750 62,374 +0.02(+5.77%)
Dec 14, 2023 0.2900 0.2900 0.2400 0.2600 297,980 +0.01(+4.00%)
Dec 13, 2023 0.2400 0.2550 0.2300 0.2500 320,328 +0.01(+4.17%)
Dec 12, 2023 0.2600 0.2600 0.2400 0.2400 448,776 -0.02(-7.69%)
Dec 11, 2023 0.2800 0.2800 0.2600 0.2600 109,565 -0.01(-3.70%)
Dec 08, 2023 0.2650 0.2850 0.2650 0.2700 174,767 +0.01(+1.89%)
Dec 07, 2023 0.2850 0.2850 0.2600 0.2650 251,416 -0.02(-7.02%)
Dec 06, 2023 0.2950 0.2950 0.2800 0.2850 366,175 -0.01(-1.72%)
Dec 05, 2023 0.3000 0.3000 0.2900 0.2900 492,352 -0.01(-1.69%)
Dec 04, 2023 0.2800 0.3000 0.2800 0.2950 133,744 -0.01(-1.67%)
Dec 01, 2023 0.2950 0.3000 0.2800 0.3000 327,733 +0.02(+5.26%)
Nov 30, 2023 0.3050 0.3050 0.2850 0.2850 183,730 -0.02(-5.00%)
Nov 29, 2023 0.2900 0.3100 0.2650 0.3000 645,754 +0.01(+3.45%)
Nov 28, 2023 0.3250 0.3300 0.2750 0.2900 1,059,934 -0.04(-12.12%)
Nov 27, 2023 0.3400 0.3400 0.3100 0.3300 449,685 -0.01(-1.49%)
Nov 24, 2023 0.3400 0.3450 0.3350 0.3350 155,800 -0.01(-1.47%)
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 2,059 +0.01(+1.49%)
Nov 22, 2023 0.3500 0.3500 0.3250 0.3350 238,029 -0.01(-1.47%)
Nov 21, 2023 0.3500 0.3500 0.3300 0.3400 249,726 -0.01(-2.86%)
Nov 20, 2023 0.3500 0.3500 0.3250 0.3500 225,141 +0.01(+2.94%)
Nov 17, 2023 0.3200 0.3450 0.3100 0.3400 359,309 +0.03(+7.94%)
Nov 16, 2023 0.3100 0.3200 0.3050 0.3150 67,555 +0.00(+0.00%)
Nov 15, 2023 0.3050 0.3250 0.3000 0.3150 434,955 +0.01(+3.28%)
Nov 14, 2023 0.3300 0.3300 0.3000 0.3050 520,487 -0.02(-4.69%)
Nov 13, 2023 0.3050 0.3300 0.3050 0.3200 138,779 +0.01(+1.59%)
Nov 10, 2023 0.3050 0.3150 0.3000 0.3150 320,197 -0.01(-1.56%)
Nov 09, 2023 0.3150 0.3200 0.3100 0.3200 40,123 +0.00(+0.00%)
Nov 08, 2023 0.3250 0.3250 0.3050 0.3200 270,381 -0.01(-1.54%)
Nov 07, 2023 0.3150 0.3300 0.3150 0.3250 109,930 +0.00(+0.00%)
Nov 06, 2023 0.3500 0.3500 0.3150 0.3250 355,600 -0.02(-4.41%)
Nov 03, 2023 0.3500 0.3500 0.3400 0.3400 337,764 +0.00(+0.00%)
Nov 02, 2023 0.3450 0.3500 0.3350 0.3400 473,175 -0.00(-1.45%)
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.