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

Suntex Enterprises Inc (OP: SNTX )

0.0021 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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 (%)
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%)
Sep 05, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 28, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 24, 2018 0.9500 0.9500 0.9500 0 +0.41(+74.95%)
Aug 23, 2018 0.7400 0.7400 0.5430 0.5430 8,184 -0.26(-32.12%)
Aug 22, 2018 1.080 1.080 0.8000 0.8000 5,327 -0.34(-29.82%)
Aug 21, 2018 1.140 1.140 1.140 10 +0.00(+0.00%)
Aug 17, 2018 1.140 1.140 1.140 0 -0.02(-1.72%)
Aug 16, 2018 1.250 1.250 1.160 1.160 400 -0.27(-18.91%)
Aug 15, 2018 1.431 1.431 1.431 115 +0.00(+0.00%)
Aug 10, 2018 1.431 1.431 1.431 0 +0.23(+19.21%)
Aug 08, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 06, 2018 1.200 1.200 1.200 0 -0.49(-28.99%)
Aug 03, 2018 1.254 1.690 1.200 1.690 2,400 -0.01(-0.59%)
Aug 02, 2018 1.650 1.700 1.600 1.700 2,122 +0.30(+21.43%)
Aug 01, 2018 1.650 1.650 1.400 1.400 523 -0.40(-22.22%)
Jul 30, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 27, 2018 1.810 1.810 1.650 1.800 1,500 +0.20(+12.50%)
Jul 26, 2018 1.700 1.810 1.490 1.600 3,100 +0.00(+0.00%)
Jul 25, 2018 1.600 1.600 1.100 1.600 1,110 +0.20(+14.29%)
Jul 24, 2018 1.400 1.780 1.400 1.400 1,710 -0.44(-23.91%)
Jul 23, 2018 1.400 1.880 1.400 1.840 415 -0.06(-3.16%)
Jul 19, 2018 1.900 1.900 1.900 0 +0.10(+5.56%)
Jul 18, 2018 1.800 1.990 1.450 1.800 11,054 -0.20(-10.00%)
Jul 17, 2018 1.800 2.000 1.800 2.000 2,800 +0.00(+0.00%)
Jul 16, 2018 1.750 2.000 1.450 2.000 5,120 +0.20(+11.11%)
Jul 13, 2018 1.100 1.800 1.100 1.800 17,344 +0.40(+28.57%)
Jul 12, 2018 1.480 1.490 1.030 1.400 6,450 -0.09(-6.04%)
Jul 11, 2018 1.150 1.490 0.7700 1.490 21,775 +0.49(+49.00%)
Jul 10, 2018 0.5100 1.050 0.5000 1.000 154,825 +0.02(+2.25%)
Jun 27, 2018 0.9780 0.9780 0.9780 0 +0.62(+171.67%)
Jun 19, 2018 0.3600 0.3600 0.3600 0 -0.59(-62.11%)
Jun 18, 2018 0.9500 0.9500 0.9500 0.9500 527 +0.00(+0.21%)
Jun 13, 2018 0.9480 0.9480 0.9480 0 -0.05(-5.20%)
Jun 05, 2018 1.000 1.000 1.000 0 +0.43(+75.44%)
Jun 04, 2018 0.5700 0.5700 0.5700 0.5700 186 +0.00(+0.00%)
May 31, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 30, 2018 0.5700 0.5700 0.5700 0.5700 350 +0.00(+0.00%)
May 29, 2018 0.5700 0.5700 0.5700 0.5700 446 +0.00(+0.00%)
May 25, 2018 0.5700 0.5700 0.5700 0 -0.38(-40.00%)
May 24, 2018 1.000 1.000 0.5700 0.9500 2,009 -0.26(-21.49%)
May 23, 2018 1.200 1.350 1.000 1.210 5,494 +0.67(+122.84%)
May 22, 2018 0.5430 0.5430 0.5430 0.5430 1,010 +0.00(+0.00%)
May 10, 2018 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
May 01, 2018 0.5430 0.5430 0.5430 0 -0.66(-54.75%)
Apr 30, 2018 0.5430 1.200 0.5430 1.200 290 +0.66(+120.99%)
Apr 27, 2018 0.8800 0.8800 0.5430 0.5430 3,200 -0.34(-38.30%)
Apr 24, 2018 0.8800 0.8800 0.8800 0 -0.71(-44.65%)
Apr 23, 2018 0.8200 1.590 0.8200 1.590 7,205 +0.94(+144.62%)
Apr 20, 2018 0.5100 0.6500 0.5100 0.6500 1,176 +0.04(+6.56%)
Apr 19, 2018 0.3600 0.6100 0.3600 0.6100 4,145 +0.06(+10.91%)
Apr 18, 2018 0.5000 0.5500 0.5000 0.5500 3,150 +0.03(+5.77%)
Apr 17, 2018 0.3500 0.5200 0.3500 0.5200 12,366 +0.17(+48.57%)
Mar 27, 2018 0.3500 0.3500 0.3500 0 +0.25(+250.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 816 +0.03(+42.86%)
Mar 20, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Feb 14, 2018 0.1000 0.1000 0.1000 0 -0.45(-81.71%)
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.