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

Sintana Energy Inc (TSV: SEI )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
May 01, 2019 0.1950 0.1950 0.1950 0.1950 32,000 +0.00(+0.00%)
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%)
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.