Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintana Energy Inc (TSV: SEI )

1.000 UNCHANGED
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, 2022 0.1250 0.1450 0.1250 0.1400 490,835 +0.01(+3.70%)
May 30, 2022 0.1300 0.1350 0.1300 0.1350 432,222 +0.01(+8.00%)
May 27, 2022 0.1400 0.1400 0.1200 0.1250 518,282 -0.01(-3.85%)
May 26, 2022 0.1200 0.1350 0.1150 0.1300 851,000 +0.01(+13.04%)
May 25, 2022 0.1200 0.1200 0.1100 0.1150 240,608 -0.00(-4.17%)
May 24, 2022 0.1100 0.1350 0.1100 0.1200 1,109,208 +0.01(+9.09%)
May 20, 2022 0.1100 0 +0.00(+0.00%)
May 19, 2022 0.1050 0.1100 0.1000 0.1100 509,511 +0.01(+10.00%)
May 18, 2022 0.1000 0.1050 0.0900 0.1000 1,567,521 +0.00(+0.00%)
May 17, 2022 0.0900 0.1100 0.0900 0.1000 3,774,525 +0.01(+11.11%)
May 16, 2022 0.1200 0.1200 0.0900 0.0900 3,054,240 -0.03(-25.00%)
May 13, 2022 0.0950 0.1300 0.0950 0.1200 845,143 +0.02(+26.32%)
May 12, 2022 0.0850 0.1000 0.0850 0.0950 480,873 +0.01(+18.75%)
May 11, 2022 0.0900 0.0900 0.0800 0.0800 1,060,300 -0.01(-5.88%)
May 10, 2022 0.0850 0.0850 0.0800 0.0850 316,000 +0.01(+6.25%)
May 09, 2022 0.0800 0.0850 0.0700 0.0800 2,335,553 -0.01(-5.88%)
May 06, 2022 0.0900 0.0950 0.0800 0.0850 702,873 -0.01(-15.00%)
May 05, 2022 0.1200 0.1200 0.1000 0.1000 1,040,000 -0.02(-16.67%)
May 04, 2022 0.1250 0.1300 0.1150 0.1200 188,000 +0.00(+0.00%)
May 03, 2022 0.1100 0.1250 0.1100 0.1200 217,005 +0.01(+9.09%)
May 02, 2022 0.1200 0.1300 0.1100 0.1100 709,600 -0.02(-15.38%)
Apr 29, 2022 0.1350 0.1350 0.1250 0.1300 128,500 +0.01(+4.00%)
Apr 28, 2022 0.1350 0.1350 0.1250 0.1250 202,500 -0.02(-10.71%)
Apr 27, 2022 0.1350 0.1400 0.1350 0.1400 342,000 +0.02(+12.00%)
Apr 26, 2022 0.1250 0.1350 0.1250 0.1250 344,983 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1300 0.1200 0.1250 204,059 +0.01(+4.17%)
Apr 22, 2022 0.1300 0.1350 0.1200 0.1200 216,225 -0.02(-11.11%)
Apr 21, 2022 0.1350 0.1350 0.1300 0.1350 117,400 +0.00(+0.00%)
Apr 20, 2022 0.1350 0.1350 0.1350 0.1350 26,900 +0.00(+0.00%)
Apr 19, 2022 0.1400 0.1450 0.1350 0.1350 276,499 -0.01(-10.00%)
Apr 18, 2022 0.1400 0.1500 0.1400 0.1500 1,203,192 +0.01(+3.45%)
Apr 14, 2022 0.1450 0 +0.00(+0.00%)
Apr 13, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Apr 12, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Apr 11, 2022 0.1500 0.1500 0.1300 0.1350 103,920 -0.01(-10.00%)
Apr 08, 2022 0.1350 0.1500 0.1350 0.1500 25,100 +0.01(+11.11%)
Apr 07, 2022 0.1400 0.1400 0.1350 0.1350 156,719 -0.01(-3.57%)
Apr 06, 2022 0.1400 0.1400 0.1400 0.1400 123,000 -0.00(-3.45%)
Apr 05, 2022 0.1550 0.1550 0.1350 0.1450 271,740 -0.01(-6.45%)
Apr 01, 2022 0.1550 0 -0.01(-3.13%)
Mar 31, 2022 0.1700 0.1700 0.1500 0.1600 183,720 -0.01(-5.88%)
Mar 30, 2022 0.1550 0.1700 0.1450 0.1700 591,250 +0.02(+13.33%)
Mar 29, 2022 0.1600 0.1600 0.1500 0.1500 285,400 -0.02(-9.09%)
Mar 28, 2022 0.1650 0.1650 0.1600 0.1650 91,340 +0.00(+0.00%)
Mar 25, 2022 0.1800 0.1800 0.1650 0.1650 122,400 -0.01(-5.71%)
Mar 24, 2022 0.1650 0.1750 0.1600 0.1750 229,771 +0.01(+6.06%)
Mar 23, 2022 0.1750 0.1800 0.1650 0.1650 176,000 -0.01(-5.71%)
Mar 22, 2022 0.1700 0.1750 0.1650 0.1750 52,250 +0.00(+0.00%)
Mar 21, 2022 0.1700 0.1800 0.1630 0.1750 362,550 +0.00(+0.00%)
Mar 18, 2022 0.1550 0.1850 0.1550 0.1750 532,066 +0.01(+9.37%)
Mar 17, 2022 0.1550 0.1650 0.1550 0.1600 195,050 +0.01(+3.23%)
Mar 16, 2022 0.1650 0.1700 0.1500 0.1550 129,666 -0.02(-8.82%)
Mar 15, 2022 0.1700 0.1700 0.1500 0.1700 531,960 +0.00(+0.00%)
Mar 14, 2022 0.1800 0.1800 0.1600 0.1700 632,000 -0.01(-5.56%)
Mar 11, 2022 0.1850 0.1900 0.1750 0.1800 451,650 -0.01(-2.70%)
Mar 10, 2022 0.1900 0.2100 0.1800 0.1850 713,831 -0.01(-2.63%)
Mar 09, 2022 0.2000 0.2100 0.1850 0.1900 3,612,641 -0.04(-17.39%)
Mar 08, 2022 0.1900 0.2300 0.1700 0.2300 1,859,200 +0.04(+21.05%)
Mar 07, 2022 0.2100 0.2100 0.1800 0.1900 1,928,100 -0.02(-9.52%)
Mar 04, 2022 0.2250 0.2250 0.1950 0.2100 386,425 -0.01(-4.55%)
Mar 03, 2022 0.2400 0.2500 0.2200 0.2200 406,293 -0.02(-8.33%)
Mar 02, 2022 0.2150 0.2450 0.2150 0.2400 1,502,430 +0.04(+17.07%)
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.