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

Sintana Energy Inc (TSV: SEI )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
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%)
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.