Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Sintana Energy Inc (TSV:SEI)

0.6400 +0.1300 (+25.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 0.5500 0.7300 0.5400 0.6400 1,812,352 +0.13(+25.49%)
Jun 05, 2025 0.5200 0.5300 0.5000 0.5100 348,279 -0.02(-3.77%)
Jun 04, 2025 0.5400 0.5400 0.5200 0.5300 157,840 +0.00(+0.00%)
Jun 03, 2025 0.5200 0.5300 0.5200 0.5300 78,032 +0.00(+0.00%)
Jun 02, 2025 0.5100 0.5300 0.5000 0.5300 265,963 +0.02(+3.92%)
May 30, 2025 0.5300 0.5300 0.5100 0.5100 87,800 -0.01(-1.92%)
May 29, 2025 0.5500 0.5600 0.5200 0.5200 84,711 -0.03(-5.45%)
May 28, 2025 0.5400 0.5600 0.5400 0.5500 29,625 +0.01(+1.85%)
May 27, 2025 0.5300 0.5400 0.5100 0.5400 83,215 +0.02(+3.85%)
May 26, 2025 0.5300 0.5400 0.5100 0.5200 46,001 +0.00(+0.00%)
May 23, 2025 0.5300 0.5300 0.5100 0.5200 122,152 -0.01(-1.89%)
May 22, 2025 0.5800 0.5800 0.5200 0.5300 102,312 -0.03(-5.36%)
May 21, 2025 0.5900 0.5900 0.5400 0.5600 132,991 -0.02(-3.45%)
May 20, 2025 0.6300 0.6300 0.5700 0.5800 190,255 -0.01(-1.69%)
May 16, 2025 0.5900 0 +0.00(+0.00%)
May 15, 2025 0.5600 0.6100 0.5600 0.5900 81,000 -0.01(-1.67%)
May 14, 2025 0.6200 0.6400 0.6000 0.6000 41,552 -0.04(-6.25%)
May 13, 2025 0.6000 0.6500 0.5900 0.6400 365,547 +0.06(+10.34%)
May 12, 2025 0.5300 0.6100 0.5300 0.5800 383,318 +0.06(+11.54%)
May 09, 2025 0.5100 0.5300 0.5000 0.5200 110,143 +0.01(+1.96%)
May 08, 2025 0.5100 0.5300 0.5100 0.5100 115,130 +0.02(+3.03%)
May 07, 2025 0.5200 0.5300 0.4950 0.4950 126,415 -0.04(-6.60%)
May 06, 2025 0.5200 0.5300 0.5200 0.5300 28,000 +0.02(+3.92%)
May 05, 2025 0.5300 0.5300 0.4950 0.5100 220,793 +0.00(+0.00%)
May 02, 2025 0.5200 0.5200 0.5100 0.5100 25,299 +0.01(+2.00%)
May 01, 2025 0.5300 0.5300 0.5000 0.5000 160,435 -0.04(-7.41%)
Apr 30, 2025 0.5300 0.5400 0.5300 0.5400 51,250 +0.00(+0.00%)
Apr 29, 2025 0.5000 0.5400 0.5000 0.5400 122,600 +0.03(+5.88%)
Apr 28, 2025 0.5100 0.5100 0.4950 0.5100 248,204 -0.01(-1.92%)
Apr 25, 2025 0.5500 0.5500 0.5100 0.5200 254,887 -0.01(-0.95%)
Apr 24, 2025 0.4900 0.5400 0.4900 0.5250 362,438 +0.05(+9.38%)
Apr 23, 2025 0.4600 0.5000 0.4600 0.4800 217,867 +0.03(+7.87%)
Apr 22, 2025 0.4650 0.4650 0.4400 0.4450 223,250 -0.02(-3.26%)
Apr 21, 2025 0.4700 0.4700 0.4550 0.4600 65,355 -0.02(-4.17%)
Apr 17, 2025 0.4800 0 -0.01(-2.04%)
Apr 16, 2025 0.5100 0.5100 0.4750 0.4900 917,499 -0.06(-10.91%)
Apr 15, 2025 0.4950 0.5500 0.4700 0.5500 604,916 +0.06(+11.11%)
Apr 14, 2025 0.4900 0.4950 0.4700 0.4950 458,710 +0.02(+3.13%)
Apr 11, 2025 0.4800 0.5000 0.4600 0.4800 186,112 +0.02(+5.49%)
Apr 10, 2025 0.4900 0.4900 0.4500 0.4550 510,266 -0.04(-8.08%)
Apr 09, 2025 0.4200 0.5100 0.4200 0.4950 1,826,066 +0.04(+8.79%)
Apr 08, 2025 0.5200 0.5200 0.4430 0.4550 1,741,896 -0.05(-10.78%)
Apr 07, 2025 0.5000 0.5400 0.4800 0.5100 1,553,577 +0.01(+0.99%)
Apr 04, 2025 0.5500 0.5500 0.4800 0.5050 1,317,782 -0.14(-21.09%)
Apr 03, 2025 0.5500 0.6400 0.5100 0.6400 1,209,445 +0.07(+12.28%)
Apr 02, 2025 0.5700 0.5800 0.5500 0.5700 833,986 -0.01(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.