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

Sintana Energy Inc (TSV: SEI )

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 29, 2020 0.1200 0.1250 0.1150 0.1150 132,650 -0.01(-11.54%)
May 28, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
May 27, 2020 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1300 0.1200 0.1300 184,666 +0.01(+4.00%)
May 25, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
May 22, 2020 0.1300 0.1300 0.1250 0.1250 93,500 +0.01(+4.17%)
May 20, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 19, 2020 0.1300 0.1350 0.1300 0.1300 493,775 +0.02(+18.18%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 14, 2020 0.1200 0.1200 0.1150 0.1200 96,499 +0.00(+0.00%)
May 13, 2020 0.1350 0.1350 0.1200 0.1200 101,000 -0.04(-25.00%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 08, 2020 0.1500 0.1600 0.1500 0.1600 89,500 +0.02(+10.34%)
May 07, 2020 0.1600 0.1600 0.1450 0.1450 73,500 +0.00(+0.00%)
May 06, 2020 0.1450 0.1450 0.1450 0.1450 3,200 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0 +0.04(+38.10%)
May 01, 2020 0.0800 0.1200 0.0800 0.1050 195,456 +0.02(+31.25%)
Apr 30, 2020 0.0800 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0800 0.0700 0.0800 95,000 +0.01(+23.08%)
Apr 28, 2020 0.0600 0.0650 0.0600 0.0650 111,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0700 0.0600 0.0650 34,830 +0.01(+8.33%)
Apr 24, 2020 0.0700 0.0700 0.0600 0.0600 78,941 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0600 87,330 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0650 0.0650 43,600 -0.01(-7.14%)
Apr 15, 2020 0.0800 0.0800 0.0700 0.0700 57,000 +0.01(+7.69%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 96,475 -0.01(-13.33%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 3,900 +0.01(+16.67%)
Mar 30, 2020 0.0650 0.0650 0.0600 0.0600 4,500 +0.00(+0.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Mar 26, 2020 0.0700 0.0700 0.0700 0.0700 44,633 +0.01(+16.67%)
Mar 25, 2020 0.0650 0.0700 0.0600 0.0600 105,000 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0600 0.0600 112,200 +0.01(+20.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 4,665 -0.02(-28.57%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0700 0.0650 0.0700 106,000 -0.02(-22.22%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 17, 2020 0.0600 0.0900 0.0600 0.0800 9,000 +0.01(+14.29%)
Mar 16, 2020 0.0600 0.0750 0.0600 0.0700 42,805 -0.03(-33.33%)
Mar 13, 2020 0.0750 0.1050 0.0750 0.1050 21,199 +0.02(+23.53%)
Mar 12, 2020 0.1100 0.1100 0.0850 0.0850 63,200 -0.02(-22.73%)
Mar 10, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 09, 2020 0.0900 0.0950 0.0900 0.0900 60,500 -0.05(-33.33%)
Mar 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
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.