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

Sintana Energy Inc (TSV: SEI )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.3500 0.3500 0.3350 0.3500 437,986 +0.01(+1.45%)
Oct 30, 2023 0.3500 0.3500 0.3400 0.3450 141,664 +0.00(+1.47%)
Oct 27, 2023 0.3300 0.3500 0.3200 0.3400 548,064 +0.02(+6.25%)
Oct 26, 2023 0.3250 0.3300 0.3150 0.3200 178,596 +0.01(+1.59%)
Oct 25, 2023 0.3100 0.3300 0.3050 0.3150 260,384 +0.01(+1.61%)
Oct 24, 2023 0.3150 0.3150 0.3000 0.3100 233,000 +0.01(+1.64%)
Oct 23, 2023 0.2900 0.3100 0.2900 0.3050 321,923 +0.02(+7.02%)
Oct 20, 2023 0.2800 0.3000 0.2800 0.2850 104,721 +0.01(+5.56%)
Oct 19, 2023 0.2750 0.2850 0.2700 0.2700 204,615 +0.00(+0.00%)
Oct 18, 2023 0.2550 0.2800 0.2500 0.2700 160,134 +0.02(+8.00%)
Oct 17, 2023 0.2450 0.2500 0.2450 0.2500 79,000 +0.00(+0.00%)
Oct 16, 2023 0.2500 0.2600 0.2500 0.2500 164,254 +0.00(+0.00%)
Oct 13, 2023 0.2400 0.2550 0.2400 0.2500 67,625 +0.01(+4.17%)
Oct 12, 2023 0.2700 0.2700 0.2400 0.2400 301,322 -0.03(-11.11%)
Oct 11, 2023 0.2850 0.2850 0.2700 0.2700 28,733 +0.00(+0.00%)
Oct 10, 2023 0.2700 0.2800 0.2700 0.2700 80,408 +0.01(+3.85%)
Oct 06, 2023 0.2600 0 +0.02(+8.33%)
Oct 05, 2023 0.2550 0.2600 0.2400 0.2400 93,100 -0.01(-2.04%)
Oct 04, 2023 0.2700 0.2700 0.2350 0.2450 295,770 -0.03(-9.26%)
Oct 03, 2023 0.2700 0.2700 0.2550 0.2700 153,150 +0.01(+1.89%)
Oct 02, 2023 0.2800 0.2850 0.2650 0.2650 316,760 -0.01(-3.64%)
Sep 29, 2023 0.2750 0.2850 0.2600 0.2750 331,944 +0.00(+0.00%)
Sep 28, 2023 0.2900 0.2900 0.2700 0.2750 970,332 -0.02(-8.33%)
Sep 27, 2023 0.3250 0.3300 0.2850 0.3000 659,834 -0.04(-13.04%)
Sep 26, 2023 0.3200 0.3450 0.3100 0.3450 233,844 +0.01(+2.99%)
Sep 25, 2023 0.3350 0.3350 0.3200 0.3350 296,916 +0.01(+1.52%)
Sep 22, 2023 0.3300 0.3300 0.3100 0.3300 146,280 +0.00(+0.00%)
Sep 21, 2023 0.2700 0.3450 0.2700 0.3300 656,807 +0.05(+17.86%)
Sep 20, 2023 0.2600 0.2900 0.2600 0.2800 84,365 +0.02(+7.69%)
Sep 19, 2023 0.2800 0.2800 0.2550 0.2600 321,627 -0.02(-7.14%)
Sep 18, 2023 0.2950 0.2950 0.2800 0.2800 226,001 -0.01(-3.45%)
Sep 15, 2023 0.3050 0.3050 0.2850 0.2900 175,535 -0.02(-4.92%)
Sep 14, 2023 0.2850 0.3050 0.2800 0.3050 511,722 +0.02(+7.02%)
Sep 13, 2023 0.2950 0.3000 0.2850 0.2850 154,691 -0.01(-1.72%)
Sep 12, 2023 0.2800 0.2900 0.2800 0.2900 236,103 +0.01(+5.45%)
Sep 11, 2023 0.2900 0.2900 0.2750 0.2750 164,900 -0.01(-1.79%)
Sep 08, 2023 0.2800 0.2800 0.2800 0.2800 7,975 -0.00(-1.75%)
Sep 07, 2023 0.2850 0.2850 0.2850 0.2850 6,991 +0.01(+5.56%)
Sep 06, 2023 0.2750 0.3000 0.2700 0.2700 17,975 -0.01(-3.57%)
Sep 05, 2023 0.3050 0.3050 0.2800 0.2800 195,806 -0.02(-6.67%)
Sep 01, 2023 0.3000 0 +0.01(+3.45%)
Aug 31, 2023 0.2800 0.2950 0.2700 0.2900 423,562 +0.01(+1.75%)
Aug 30, 2023 0.2950 0.3000 0.2800 0.2850 589,630 -0.02(-6.56%)
Aug 29, 2023 0.3200 0.3200 0.3050 0.3050 131,976 -0.01(-3.17%)
Aug 28, 2023 0.3100 0.3300 0.3100 0.3150 107,042 +0.01(+1.61%)
Aug 25, 2023 0.3100 0.3100 0.3000 0.3100 168,961 +0.00(+0.00%)
Aug 24, 2023 0.3200 0.3200 0.3050 0.3100 94,200 -0.02(-6.06%)
Aug 23, 2023 0.3400 0.3400 0.3250 0.3300 335,217 -0.01(-2.94%)
Aug 22, 2023 0.3600 0.3700 0.3400 0.3400 431,103 -0.02(-5.56%)
Aug 21, 2023 0.3700 0.3800 0.3600 0.3600 332,167 +0.00(+0.00%)
Aug 18, 2023 0.3700 0.3700 0.3500 0.3600 354,161 -0.01(-1.37%)
Aug 17, 2023 0.3750 0.3750 0.3650 0.3650 127,094 -0.01(-1.35%)
Aug 16, 2023 0.3600 0.3800 0.3550 0.3700 547,201 +0.01(+2.78%)
Aug 15, 2023 0.3500 0.3600 0.3500 0.3600 148,706 +0.00(+0.00%)
Aug 14, 2023 0.3600 0.3650 0.3500 0.3600 74,457 +0.00(+0.00%)
Aug 11, 2023 0.3500 0.3600 0.3500 0.3600 217,756 +0.01(+2.86%)
Aug 10, 2023 0.3500 0.3500 0.3400 0.3500 57,883 +0.01(+1.45%)
Aug 09, 2023 0.3500 0.3600 0.3450 0.3450 101,620 -0.01(-2.82%)
Aug 08, 2023 0.3500 0.3650 0.3350 0.3550 412,703 +0.01(+1.43%)
Aug 04, 2023 0.3500 0 -0.01(-1.41%)
Aug 03, 2023 0.3450 0.3600 0.3350 0.3550 297,545 +0.02(+5.97%)
Aug 02, 2023 0.3500 0.3600 0.3350 0.3350 212,852 -0.01(-4.29%)
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.