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

Sintana Energy Inc (TSV: SEI )

1.380 +0.200 (+16.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
May 27, 2016 0.0800 0.0900 0.0800 0.0850 49,200 +0.00(+0.00%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 76,000 +0.01(+6.25%)
May 25, 2016 0.0800 0.0800 0.0800 0.0800 101,058 +0.01(+6.67%)
May 24, 2016 0.0750 0.0750 0.0750 0.0750 1,333 -0.01(-6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 19, 2016 0.0800 0.0800 0.0800 0.0800 64,000 -0.01(-5.88%)
May 18, 2016 0.0800 0.0850 0.0750 0.0850 36,333 +0.00(+0.00%)
May 17, 2016 0.0850 0.0850 0.0850 0.0850 28,939 -0.00(-5.56%)
May 16, 2016 0.0800 0.0900 0.0750 0.0900 119,684 +0.01(+12.50%)
May 13, 2016 0.0850 0.0850 0.0800 0.0800 61,000 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 11, 2016 0.0800 0.0850 0.0800 0.0850 24,310 +0.00(+0.00%)
May 09, 2016 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 06, 2016 0.0700 0.0800 0.0700 0.0700 20,894 -0.00(-6.67%)
May 05, 2016 0.0750 0.0850 0.0750 0.0750 40,674 -0.01(-6.25%)
May 04, 2016 0.0900 0.0900 0.0750 0.0800 283,421 -0.01(-5.88%)
May 03, 2016 0.0850 0.0850 0.0800 0.0850 297,767 -0.01(-10.53%)
Apr 29, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Apr 28, 2016 0.0900 0.0900 0.0800 0.0800 60,600 -0.01(-5.88%)
Apr 27, 2016 0.0950 0.0950 0.0850 0.0850 125,767 +0.00(+0.00%)
Apr 25, 2016 0.0850 0.0850 0.0850 444 -0.01(-10.53%)
Apr 22, 2016 0.1000 0.1000 0.0950 0.0950 77,700 -0.01(-5.00%)
Apr 21, 2016 0.0900 0.1000 0.0900 0.1000 8,333 +0.01(+11.11%)
Apr 20, 2016 0.0900 0.0900 0.0800 0.0900 182,546 -0.01(-5.26%)
Apr 19, 2016 0.1000 0.1000 0.0950 0.0950 208,685 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.0950 0.0950 230,429 -0.01(-13.64%)
Apr 15, 2016 0.1000 0.1100 0.1000 0.1100 136,500 +0.01(+4.76%)
Apr 14, 2016 0.1050 0.1200 0.1050 0.1050 202,308 +0.00(+0.00%)
Apr 13, 2016 0.0950 0.1050 0.0950 0.1050 42,000 +0.01(+10.53%)
Apr 12, 2016 0.0900 0.0950 0.0900 0.0950 324,866 +0.00(+0.00%)
Apr 11, 2016 0.0900 0.1000 0.0900 0.0950 182,767 +0.01(+11.76%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 96,500 +0.01(+13.33%)
Apr 07, 2016 0.0850 0.0850 0.0750 0.0750 226,294 +0.00(+0.00%)
Apr 06, 2016 0.0750 0.0800 0.0750 0.0750 148,000 +0.00(+0.00%)
Apr 05, 2016 0.0850 0.0850 0.0700 0.0750 174,000 -0.01(-11.76%)
Apr 04, 2016 0.0800 0.0850 0.0800 0.0850 147,000 +0.01(+6.25%)
Apr 01, 2016 0.0800 0.0800 0.0800 0.0800 10,789 +0.00(+0.00%)
Mar 31, 2016 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Mar 30, 2016 0.0650 0.0800 0.0600 0.0800 1,832,500 +0.01(+14.29%)
Mar 29, 2016 0.0700 0.0700 0.0700 0.0700 65,066 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0750 0.0600 0.0700 280,193 -0.00(-6.67%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 23, 2016 0.0800 0.0800 0.0800 0.0800 138,000 -0.01(-11.11%)
Mar 21, 2016 0.0900 0.0900 0.0900 806 +0.00(+5.88%)
Mar 18, 2016 0.0800 0.0850 0.0800 0.0850 105,200 +0.01(+6.25%)
Mar 17, 2016 0.0900 0.0900 0.0750 0.0800 126,411 -0.01(-11.11%)
Mar 16, 2016 0.0900 0.0950 0.0850 0.0900 38,606 -0.01(-5.26%)
Mar 15, 2016 0.1000 0.1000 0.0950 0.0950 82,000 +0.00(+0.00%)
Mar 14, 2016 0.0950 0.0950 0.0950 0.0950 24,990 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.1000 0.0900 0.0950 164,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Mar 09, 2016 0.0900 0.1000 0.0900 0.1000 37,200 +0.01(+11.11%)
Mar 08, 2016 0.1050 0.1050 0.0900 0.0900 427,100 -0.01(-14.29%)
Mar 07, 2016 0.0950 0.1100 0.0950 0.1050 218,434 +0.01(+10.53%)
Mar 04, 2016 0.0950 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Mar 03, 2016 0.1100 0.1150 0.0900 0.0900 149,990 -0.01(-14.29%)
Mar 02, 2016 0.0900 0.1050 0.0800 0.1050 296,167 +0.02(+23.53%)
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.