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

Sintana Energy Inc (TSV: SEI )

1.260 +0.030 (+2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Jul 02, 2019 0.1300 0.1300 0.1300 0.1300 23,740 +0.01(+8.33%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2019 0.1050 0.1200 0.1000 0.1200 134,500 +0.01(+9.09%)
Jun 26, 2019 0.1200 0.1200 0.1000 0.1100 71,000 -0.01(-8.33%)
Jun 24, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 21, 2019 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+8.33%)
Jun 20, 2019 0.1400 0.1400 0.1200 0.1200 28,500 -0.01(-4.00%)
Jun 19, 2019 0.1250 0.1250 0.1250 0.1250 5,989 -0.01(-3.85%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Jun 17, 2019 0.1450 0.1450 0.1300 0.1300 122,500 -0.01(-7.14%)
Jun 14, 2019 0.1150 0.1400 0.1150 0.1400 224,000 +0.03(+27.27%)
Jun 13, 2019 0.0950 0.1100 0.0900 0.1100 217,414 +0.02(+22.22%)
Jun 12, 2019 0.0900 0.0900 0.0800 0.0900 455,666 -0.01(-5.26%)
Jun 11, 2019 0.1000 0.1100 0.0950 0.0950 134,333 -0.01(-13.64%)
Jun 10, 2019 0.1200 0.1200 0.1050 0.1100 284,186 -0.01(-4.35%)
Jun 07, 2019 0.1650 0.1650 0.1100 0.1150 559,500 -0.06(-32.35%)
Jun 06, 2019 0.1850 0.1850 0.1650 0.1700 26,640 -0.01(-5.56%)
Jun 05, 2019 0.1650 0.1800 0.1650 0.1800 7,900 +0.01(+5.88%)
Jun 04, 2019 0.1950 0.1950 0.1700 0.1700 109,757 -0.02(-12.82%)
Jun 03, 2019 0.2000 0.2000 0.1950 0.1950 8,000 +0.00(+0.00%)
May 31, 2019 0.2000 0.2000 0.1950 0.1950 22,179 -0.01(-2.50%)
May 30, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
May 29, 2019 0.2200 0.2200 0.1950 0.2050 74,000 +0.00(+0.00%)
May 28, 2019 0.2100 0.2350 0.2050 0.2050 33,500 -0.02(-6.82%)
May 27, 2019 0.2150 0.2200 0.2150 0.2200 29,000 +0.01(+4.76%)
May 24, 2019 0.1950 0.2100 0.1950 0.2100 16,500 +0.01(+5.00%)
May 23, 2019 0.2050 0.2100 0.1850 0.2000 111,936 -0.00(-2.44%)
May 22, 2019 0.2050 0.2050 0.2050 0.2050 36,760 +0.00(+2.50%)
May 21, 2019 0.2150 0.2150 0.1950 0.2000 23,798 +0.01(+5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 16, 2019 0.2100 0.2100 0.2000 0.2000 34,298 -0.02(-9.09%)
May 15, 2019 0.2100 0.2250 0.1950 0.2200 174,050 -0.01(-4.35%)
May 14, 2019 0.2300 0.2300 0.2300 0.2300 12,000 -0.00(-2.13%)
May 13, 2019 0.2350 0.2400 0.2150 0.2350 109,000 +0.00(+0.00%)
May 10, 2019 0.2400 0.2400 0.2250 0.2350 12,560 -0.01(-2.08%)
May 09, 2019 0.2150 0.2500 0.2150 0.2400 202,000 +0.02(+9.09%)
May 08, 2019 0.2250 0.2250 0.2100 0.2200 89,100 -0.01(-2.22%)
May 07, 2019 0.2500 0.2500 0.2150 0.2250 285,700 -0.03(-11.76%)
May 06, 2019 0.1950 0.2550 0.1900 0.2550 855,474 +0.07(+34.21%)
May 03, 2019 0.1850 0.2150 0.1850 0.1900 166,500 +0.01(+5.56%)
May 02, 2019 0.1900 0.1900 0.1650 0.1800 185,845 -0.02(-7.69%)
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.