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, 2017 0.0550 0.0550 0.0450 0.0450 120,000 -0.01(-18.18%)
May 30, 2017 0.0500 0.0550 0.0500 0.0550 137,500 +0.01(+22.22%)
May 29, 2017 0.0500 0.0500 0.0450 0.0450 33,333 +0.00(+0.00%)
May 26, 2017 0.0500 0.0500 0.0450 0.0450 107,500 -0.01(-10.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0500 0.0400 0.0500 41,908 +0.01(+11.11%)
May 23, 2017 0.0500 0.0500 0.0450 0.0450 91,841 +0.00(+0.00%)
May 19, 2017 0.0450 0.0500 0.0450 0.0450 97,867 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0450 0.0450 155,000 +0.00(+0.00%)
May 17, 2017 0.0550 0.0600 0.0400 0.0450 774,000 -0.01(-10.00%)
May 16, 2017 0.0550 0.0550 0.0500 0.0500 8,250 +0.00(+0.00%)
May 15, 2017 0.0550 0.0550 0.0500 0.0500 17,000 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0500 0.0500 11,500 -0.00(-9.09%)
May 11, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
May 10, 2017 0.0600 0.0600 0.0550 0.0550 176,334 -0.00(-8.33%)
May 09, 2017 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 05, 2017 0.0550 0.0550 0.0500 0.0550 40,600 +0.01(+22.22%)
May 04, 2017 0.0550 0.0550 0.0450 0.0450 71,000 -0.01(-10.00%)
May 03, 2017 0.0600 0.0600 0.0500 0.0500 190,000 -0.00(-9.09%)
May 02, 2017 0.0650 0.0650 0.0550 0.0550 47,000 -0.01(-15.38%)
May 01, 2017 0.0600 0.0650 0.0600 0.0650 80,037 +0.01(+8.33%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Apr 27, 2017 0.0650 0.0650 0.0500 0.0550 117,333 -0.01(-15.38%)
Apr 26, 2017 0.0650 0.0650 0.0550 0.0650 8,000 +0.01(+8.33%)
Apr 25, 2017 0.0650 0.0650 0.0550 0.0600 39,000 -0.01(-7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 113,500 +0.00(+0.00%)
Apr 20, 2017 0.0600 0.0600 0.0600 0.0600 10,211 +0.00(+9.09%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 17, 2017 0.0550 0.0600 0.0550 0.0600 11,333 +0.00(+0.00%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 12, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 10,700 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0650 0.0550 0.0550 121,842 -0.00(-8.33%)
Apr 07, 2017 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0600 0.0500 0.0600 6,000 +0.00(+9.09%)
Apr 05, 2017 0.0650 0.0650 0.0550 0.0550 15,250 +0.00(+10.00%)
Apr 04, 2017 0.0650 0.0650 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 03, 2017 0.0550 0.0600 0.0550 0.0600 33,000 +0.01(+20.00%)
Mar 31, 2017 0.0500 0.0550 0.0500 0.0500 13,500 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 29, 2017 0.0500 0.0550 0.0500 0.0500 220,600 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0550 0.0450 0.0500 137,490 -0.01(-16.67%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 21, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 20, 2017 0.0500 0.0600 0.0500 0.0600 45,736 +0.01(+20.00%)
Mar 17, 2017 0.0600 0.0600 0.0500 0.0500 9,733 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0550 0.0500 0.0500 55,500 -0.00(-9.09%)
Mar 15, 2017 0.0500 0.0550 0.0500 0.0550 81,300 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 80,500 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0650 0.0550 0.0550 226,800 -0.01(-15.38%)
Mar 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 09, 2017 0.0650 0.0650 0.0650 0.0650 3,150 +0.01(+18.18%)
Mar 08, 2017 0.0650 0.0650 0.0550 0.0550 129,400 -0.02(-21.43%)
Mar 07, 2017 0.0650 0.0700 0.0650 0.0700 83,732 +0.01(+7.69%)
Mar 06, 2017 0.0600 0.0650 0.0600 0.0650 62,800 +0.01(+8.33%)
Mar 03, 2017 0.0450 0.0700 0.0450 0.0600 508,757 +0.02(+50.00%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 168,000 +0.00(+14.29%)
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.