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

Suntex Enterprises Inc (OP: SNTX )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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 (%)
Aug 30, 2019 0.1800 0.1800 0.1000 0.1000 4,400 -0.01(-5.93%)
Aug 29, 2019 0.1000 0.1063 0.1000 0.1063 2,910 -0.00(-3.36%)
Aug 28, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Aug 27, 2019 0.1800 0.1800 0.1000 0.1000 9,204 -0.02(-15.25%)
Aug 26, 2019 0.1180 0.1180 0.1180 50 +0.00(+0.00%)
Aug 23, 2019 0.1105 0.1500 0.1000 0.1180 11,600 +0.00(+4.42%)
Aug 22, 2019 0.1100 0.1200 0.1000 0.1130 31,037 +0.00(+2.73%)
Aug 21, 2019 0.1400 0.1680 0.1100 0.1100 13,997 +0.03(+37.50%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 6,842 -0.01(-11.11%)
Aug 19, 2019 0.1200 0.1300 0.0800 0.0900 4,690 -0.01(-10.00%)
Aug 16, 2019 0.0850 0.1300 0.0800 0.1000 18,200 +0.00(+0.00%)
Aug 15, 2019 0.0850 0.1300 0.0850 0.1000 7,031 +0.02(+25.00%)
Aug 14, 2019 0.1100 0.1100 0.0800 0.0800 3,856 -0.03(-27.27%)
Aug 13, 2019 0.1100 0.1500 0.0800 0.1100 11,339 +0.00(+0.00%)
Aug 12, 2019 0.3050 0.3050 0.1000 0.1100 49,787 +0.00(+0.09%)
Aug 09, 2019 0.0869 0.1100 0.0869 0.1099 8,400 -0.01(-12.01%)
Aug 08, 2019 0.0769 0.1399 0.0769 0.1249 13,092 +0.03(+36.06%)
Aug 07, 2019 0.1120 0.1120 0.0737 0.0918 24,573 -0.02(-18.04%)
Aug 06, 2019 0.1051 0.1385 0.1051 0.1120 24,575 -0.02(-18.19%)
Aug 05, 2019 0.1226 0.1600 0.1100 0.1369 55,896 -0.00(-2.21%)
Aug 02, 2019 0.2250 0.2250 0.1400 0.1400 131,000 -0.08(-37.78%)
Aug 01, 2019 0.2100 0.2625 0.2100 0.2250 6,343 +0.02(+7.14%)
Jul 31, 2019 0.2100 0.2550 0.2100 0.2100 58,155 -0.01(-2.33%)
Jul 30, 2019 0.2301 0.3000 0.2150 0.2150 67,656 -0.08(-28.31%)
Jul 29, 2019 0.4800 0.4800 0.1550 0.2999 318,416 -0.21(-41.20%)
Jul 26, 2019 0.7800 0.8050 0.4000 0.5100 290,100 -0.32(-38.51%)
Jul 25, 2019 0.8300 0.9000 0.8100 0.8294 442,194 +0.03(+3.67%)
Jul 24, 2019 0.8400 0.8400 0.7500 0.8000 139,289 +0.06(+8.11%)
Jul 23, 2019 0.7000 0.8000 0.6900 0.7400 156,307 +0.05(+7.25%)
Jul 22, 2019 0.9500 0.9500 0.6300 0.6900 151,008 +0.09(+15.00%)
Jul 19, 2019 0.7800 0.7800 0.6000 0.6000 9,100 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6000 0.6000 0.6000 533 +0.00(+0.00%)
Jul 17, 2019 0.9500 0.9500 0.5800 0.6000 4,178 +0.08(+15.38%)
Jul 11, 2019 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 05, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jun 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 20, 2019 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Jun 19, 2019 0.5500 0.5500 0.5500 0.5500 1,764 +0.00(+0.00%)
Jun 18, 2019 0.5500 0.5525 0.5500 0.5500 2,646 +0.00(+0.00%)
Jun 14, 2019 0.5500 0.5500 0.5500 0 -0.34(-38.20%)
Jun 13, 2019 0.7500 0.9000 0.5100 0.8900 1,734 -0.08(-8.25%)
Jun 12, 2019 0.7500 1.000 0.6900 0.9700 25,924 +0.28(+40.58%)
Jun 07, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 06, 2019 0.6900 0.6900 0.6900 1 +0.00(+0.00%)
May 29, 2019 0.6900 0.6900 0.6900 0 +0.49(+245.00%)
May 28, 2019 0.3500 0.7000 0.2000 0.2000 4,195 -0.49(-70.80%)
May 22, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 20, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 14, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 13, 2019 0.6850 0.6850 0.6850 70 +0.00(+0.00%)
Apr 29, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Apr 26, 2019 0.6850 0.6850 0.6850 100 +0.00(+0.00%)
Apr 10, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Mar 21, 2019 0.6850 0.6850 0.6850 0 +0.18(+34.31%)
Mar 19, 2019 0.5100 0.5100 0.5100 0 -0.21(-29.17%)
Mar 12, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 06, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 26, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Feb 25, 2019 0.6700 0.7000 0.6700 0.7000 2,500 +0.02(+2.94%)
Feb 19, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 15, 2019 0.2500 0.6800 0.2500 0.6800 3,200 -0.09(-11.97%)
Feb 13, 2019 0.7725 0.7725 0.7725 0 -0.01(-1.65%)
Feb 12, 2019 0.7855 0.7855 0.7855 0.7855 100 +0.28(+54.02%)
Feb 08, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5100 0.5100 0 -0.14(-21.54%)
Feb 04, 2019 0.6500 0.6500 0.6500 0.6500 1,250 -0.31(-32.29%)
Feb 01, 2019 0.5500 0.9600 0.5500 0.9600 6,800 +0.21(+28.00%)
Jan 29, 2019 0.7500 0.7500 0.7500 0 -0.15(-16.67%)
Jan 28, 2019 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Jan 24, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 22, 2019 0.9000 0.9000 0.9000 0 +0.51(+130.77%)
Jan 16, 2019 0.3900 0.3900 0.3900 0 -0.61(-61.00%)
Jan 10, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 07, 2019 1.000 1.000 1.000 0 +0.07(+7.01%)
Dec 28, 2018 0.9345 0.9345 0.9345 0 -0.03(-2.66%)
Dec 24, 2018 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Dec 20, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 18, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
Dec 17, 2018 0.8500 1.000 0.8500 0.9500 2,498 +0.10(+11.76%)
Dec 12, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 27, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 20, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Nov 19, 2018 0.7500 0.9000 0.7500 0.9000 627 +0.00(+0.00%)
Nov 16, 2018 0.7500 1.050 0.7500 0.9000 9,400 +0.28(+45.16%)
Nov 15, 2018 0.6200 0.6200 0.6200 141 +0.00(+0.00%)
Nov 14, 2018 0.6810 0.7500 0.6200 0.6200 3,053 -0.38(-38.00%)
Nov 13, 2018 0.4000 1.000 0.4000 1.000 15,107 +0.00(+0.00%)
Nov 12, 2018 1.000 1.000 1.000 1.000 1,594 -0.01(-0.99%)
Nov 09, 2018 1.000 1.010 1.000 1.010 500 +0.01(+1.00%)
Nov 08, 2018 1.170 1.170 0.4000 1.000 6,837 -0.45(-31.03%)
Nov 07, 2018 1.650 1.650 1.200 1.450 1,200 -0.25(-14.71%)
Nov 06, 2018 1.700 1.700 1.700 1.700 500 +0.25(+17.24%)
Nov 05, 2018 1.530 1.550 1.400 1.450 9,391 -0.20(-12.12%)
Nov 02, 2018 2.010 2.290 1.550 1.650 26,400 -0.30(-15.38%)
Nov 01, 2018 2.000 2.000 1.949 1.950 2,425 -0.02(-1.02%)
Oct 31, 2018 1.946 1.970 1.800 1.970 600 +0.17(+9.69%)
Oct 30, 2018 1.440 1.890 1.440 1.796 3,692 +0.36(+24.72%)
Oct 29, 2018 1.500 1.514 1.440 1.440 9,358 -0.46(-24.21%)
Oct 25, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 24, 2018 1.900 1.900 1.900 25 +0.00(+0.00%)
Oct 23, 2018 1.900 1.900 1.900 25 +0.00(+0.00%)
Oct 22, 2018 1.950 2.020 1.710 1.900 4,198 +0.00(+0.00%)
Oct 19, 2018 2.040 2.050 1.893 1.900 4,500 -0.10(-5.00%)
Oct 18, 2018 1.620 2.050 1.620 2.000 2,135 +0.11(+6.04%)
Oct 17, 2018 1.620 1.886 1.620 1.886 1,610 -0.10(-4.89%)
Oct 16, 2018 2.140 2.140 1.870 1.983 2,830 -0.16(-7.34%)
Oct 15, 2018 2.000 2.190 2.000 2.140 2,855 -0.01(-0.47%)
Oct 12, 2018 2.000 2.150 2.000 2.150 1,700 -0.06(-2.71%)
Oct 11, 2018 2.210 2.210 2.000 2.210 1,790 +0.21(+10.50%)
Oct 10, 2018 2.180 2.250 2.000 2.000 3,126 -0.17(-7.83%)
Oct 09, 2018 2.300 2.300 1.700 2.170 707 +0.17(+8.50%)
Oct 08, 2018 2.010 2.010 2.000 2.000 3,289 -0.30(-13.04%)
Oct 05, 2018 1.700 2.350 1.700 2.300 2,900 +0.22(+10.55%)
Oct 04, 2018 1.660 2.080 1.660 2.080 200 -0.06(-2.78%)
Oct 03, 2018 2.140 2.140 2.140 50 +0.00(+0.00%)
Oct 02, 2018 1.950 2.140 1.950 2.140 1,600 -0.01(-0.47%)
Oct 01, 2018 1.829 2.200 1.800 2.150 4,176 -0.18(-7.73%)
Sep 28, 2018 2.330 2.330 2.330 2.330 100 +0.00(+0.09%)
Sep 27, 2018 2.380 2.380 2.067 2.328 1,851 +0.08(+3.47%)
Sep 26, 2018 2.240 2.373 2.240 2.250 4,991 +0.00(+0.00%)
Sep 25, 2018 2.250 2.250 2.250 2.250 1,000 -0.05(-2.17%)
Sep 24, 2018 2.000 2.300 1.600 2.300 2,737 +0.11(+5.02%)
Sep 21, 2018 2.150 2.190 2.150 2.190 1,500 +0.09(+4.29%)
Sep 20, 2018 1.630 2.500 1.212 2.100 12,548 +0.47(+28.83%)
Sep 19, 2018 1.600 1.650 1.600 1.630 1,506 -0.02(-1.21%)
Sep 18, 2018 1.500 1.720 1.250 1.650 5,573 +0.20(+13.79%)
Sep 17, 2018 1.140 1.450 1.000 1.450 6,478 +0.33(+29.70%)
Sep 13, 2018 1.118 1.118 1.118 0 +0.17(+17.68%)
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.