Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintana Energy Inc (TSV: SEI )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 27, 2020 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+0.00%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 6,364 +0.00(+0.00%)
Nov 25, 2020 0.0950 0.0950 0.0900 0.0900 18,500 -0.01(-5.26%)
Nov 24, 2020 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Nov 23, 2020 0.1000 0.1000 0.1000 0.1000 100,166 +0.00(+0.00%)
Nov 20, 2020 0.1050 0.1050 0.1000 0.1000 21,950 +0.01(+11.11%)
Nov 19, 2020 0.1000 0.1000 0.0850 0.0900 190,000 -0.01(-10.00%)
Nov 18, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 17, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 16, 2020 0.1000 0.1000 0.0900 0.1000 153,900 -0.01(-9.09%)
Nov 13, 2020 0.1150 0.1150 0.1100 0.1100 91,099 -0.01(-8.33%)
Nov 10, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 09, 2020 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-4.35%)
Nov 06, 2020 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Nov 04, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1200 0.1200 12,000 +0.00(+0.00%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Oct 30, 2020 0.1150 0.1150 0.1150 0.1150 17,000 +0.01(+4.55%)
Oct 29, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Oct 28, 2020 0.1100 0.1100 0.1100 0.1100 191,500 +0.00(+0.00%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Oct 26, 2020 0.1100 0.1100 0.1100 0.1100 64,000 +0.00(+0.00%)
Oct 23, 2020 0.1100 0.1100 0.1100 0.1100 2,635 +0.00(+0.00%)
Oct 22, 2020 0.1100 0.1100 0.1100 333 +0.00(+0.00%)
Oct 21, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-8.33%)
Oct 20, 2020 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
Oct 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 14, 2020 0.1150 0.1150 0.1100 0.1100 9,000 -0.01(-4.35%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 10,026 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 07, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1150 0.1150 48,000 +0.00(+0.00%)
Oct 01, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Sep 28, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0.1250 2,632 +0.01(+4.17%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1200 0.1200 34,500 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 17, 2020 0.1350 0.1350 0.1350 0.1350 900 +0.00(+0.00%)
Sep 16, 2020 0.1350 0.1350 0.1350 22 +0.00(+0.00%)
Sep 15, 2020 0.1350 0.1400 0.1350 0.1350 149,415 -0.01(-10.00%)
Sep 14, 2020 0.1500 0.1500 0.1500 33 +0.00(+0.00%)
Sep 11, 2020 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Sep 10, 2020 0.1400 0.1500 0.1350 0.1500 111,466 +0.01(+11.11%)
Sep 09, 2020 0.1400 0.1450 0.1350 0.1350 87,200 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1350 0.1350 87,378 +0.01(+3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Sep 02, 2020 0.1300 0.1400 0.1300 0.1400 29,000 +0.02(+12.00%)
Sep 01, 2020 0.1200 0.1250 0.1200 0.1250 33,000 +0.01(+4.17%)
Aug 31, 2020 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Aug 28, 2020 0.1200 0.1250 0.1200 0.1250 34,988 +0.01(+4.17%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 132,300 +0.01(+9.09%)
Aug 25, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 24, 2020 0.1100 0.1100 0.1000 0.1000 7,000 -0.02(-16.67%)
Aug 21, 2020 0.1150 0.1200 0.1150 0.1200 57,500 +0.00(+4.35%)
Aug 20, 2020 0.1150 0.1200 0.1150 0.1150 60,000 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+9.52%)
Aug 14, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 13, 2020 0.1050 0.1100 0.1050 0.1100 12,000 +0.01(+10.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1000 23,000 -0.00(-4.76%)
Aug 11, 2020 0.1050 0.1100 0.1050 0.1050 104,000 +0.00(+0.00%)
Aug 10, 2020 0.1050 0.1100 0.1050 0.1050 38,764 -0.01(-4.55%)
Aug 07, 2020 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Aug 06, 2020 0.1100 0.1100 0.1100 0.1100 12,000 -0.02(-15.38%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 30, 2020 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1100 0.1100 78,966 -0.01(-4.35%)
Jul 27, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 24, 2020 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 23, 2020 0.1100 0.1200 0.1100 0.1200 18,133 -0.01(-4.00%)
Jul 22, 2020 0.1250 0.1250 0.1250 0.1250 41,999 -0.01(-3.85%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Jul 20, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Jul 17, 2020 0.1150 0.1200 0.1150 0.1200 9,100 -0.01(-7.69%)
Jul 16, 2020 0.1300 0.1400 0.1300 0.1300 89,833 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1300 0.1200 0.1300 74,801 +0.01(+8.33%)
Jul 14, 2020 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
Jul 10, 2020 0.1100 0.1100 0.1000 0.1100 69,500 +0.00(+0.00%)
Jul 09, 2020 0.1150 0.1150 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 07, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 03, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 02, 2020 0.1200 0.1200 0.1050 0.1050 15,000 -0.01(-12.50%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 23, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1100 0.1050 0.1100 12,500 -0.01(-8.33%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 6,400 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1200 0.1000 0.1200 141,500 +0.00(+0.00%)
Jun 17, 2020 0.1200 0.1200 0.1200 0.1200 12,141 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 127,500 +0.00(+0.00%)
Jun 12, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 11, 2020 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Jun 09, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 05, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 04, 2020 0.1150 0.1200 0.1150 0.1200 37,000 -0.01(-4.00%)
Jun 03, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 01, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 29, 2020 0.1200 0.1250 0.1150 0.1150 132,650 -0.01(-11.54%)
May 28, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
May 27, 2020 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1300 0.1200 0.1300 184,666 +0.01(+4.00%)
May 25, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
May 22, 2020 0.1300 0.1300 0.1250 0.1250 93,500 +0.01(+4.17%)
May 20, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 19, 2020 0.1300 0.1350 0.1300 0.1300 493,775 +0.02(+18.18%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 14, 2020 0.1200 0.1200 0.1150 0.1200 96,499 +0.00(+0.00%)
May 13, 2020 0.1350 0.1350 0.1200 0.1200 101,000 -0.04(-25.00%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 08, 2020 0.1500 0.1600 0.1500 0.1600 89,500 +0.02(+10.34%)
May 07, 2020 0.1600 0.1600 0.1450 0.1450 73,500 +0.00(+0.00%)
May 06, 2020 0.1450 0.1450 0.1450 0.1450 3,200 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0 +0.04(+38.10%)
May 01, 2020 0.0800 0.1200 0.0800 0.1050 195,456 +0.02(+31.25%)
Apr 30, 2020 0.0800 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0800 0.0700 0.0800 95,000 +0.01(+23.08%)
Apr 28, 2020 0.0600 0.0650 0.0600 0.0650 111,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0700 0.0600 0.0650 34,830 +0.01(+8.33%)
Apr 24, 2020 0.0700 0.0700 0.0600 0.0600 78,941 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0600 87,330 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0650 0.0650 43,600 -0.01(-7.14%)
Apr 15, 2020 0.0800 0.0800 0.0700 0.0700 57,000 +0.01(+7.69%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 96,475 -0.01(-13.33%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 3,900 +0.01(+16.67%)
Mar 30, 2020 0.0650 0.0650 0.0600 0.0600 4,500 +0.00(+0.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Mar 26, 2020 0.0700 0.0700 0.0700 0.0700 44,633 +0.01(+16.67%)
Mar 25, 2020 0.0650 0.0700 0.0600 0.0600 105,000 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0600 0.0600 112,200 +0.01(+20.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 4,665 -0.02(-28.57%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0700 0.0650 0.0700 106,000 -0.02(-22.22%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 17, 2020 0.0600 0.0900 0.0600 0.0800 9,000 +0.01(+14.29%)
Mar 16, 2020 0.0600 0.0750 0.0600 0.0700 42,805 -0.03(-33.33%)
Mar 13, 2020 0.0750 0.1050 0.0750 0.1050 21,199 +0.02(+23.53%)
Mar 12, 2020 0.1100 0.1100 0.0850 0.0850 63,200 -0.02(-22.73%)
Mar 10, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 09, 2020 0.0900 0.0950 0.0900 0.0900 60,500 -0.05(-33.33%)
Mar 04, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 03, 2020 0.1200 0.1300 0.1100 0.1300 58,050 +0.01(+8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
Feb 26, 2020 0.1350 0.1350 0.1250 0.1250 26,390 -0.04(-21.88%)
Feb 25, 2020 0.1450 0.1600 0.1450 0.1600 74,500 +0.02(+14.29%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 43,000 +0.00(+0.00%)
Feb 21, 2020 0.1700 0.1700 0.1400 0.1400 17,500 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1400 0.1250 0.1400 17,933 +0.02(+16.67%)
Feb 19, 2020 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-7.69%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+13.04%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Feb 12, 2020 0.1350 0.1350 0.1350 0.1350 28,500 +0.01(+3.85%)
Feb 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 07, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-6.90%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 18,500 +0.01(+7.41%)
Feb 04, 2020 0.1350 0.1350 0.1350 0.1350 1,695 +0.00(+0.00%)
Feb 03, 2020 0.1200 0.1400 0.1200 0.1350 46,342 -0.01(-10.00%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-3.23%)
Jan 30, 2020 0.1350 0.1550 0.1350 0.1550 29,871 +0.01(+6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 44,500 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2020 0.1650 0.1650 0.1400 0.1500 354,000 -0.02(-14.29%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Jan 22, 2020 0.1900 0.1900 0.1750 0.1750 102,579 -0.02(-7.89%)
Jan 21, 2020 0.2150 0.2150 0.1850 0.1900 134,875 -0.04(-15.56%)
Jan 20, 2020 0.1550 0.2350 0.1550 0.2250 76,105 +0.05(+32.35%)
Jan 17, 2020 0.1550 0.1950 0.1500 0.1700 202,526 +0.02(+9.68%)
Jan 16, 2020 0.1500 0.1550 0.1500 0.1550 46,500 +0.01(+6.90%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1450 23,500 +0.01(+11.54%)
Jan 14, 2020 0.1550 0.1600 0.1300 0.1300 134,602 -0.02(-16.13%)
Jan 13, 2020 0.1400 0.1600 0.1400 0.1550 54,366 +0.02(+14.81%)
Jan 10, 2020 0.1300 0.1350 0.1300 0.1350 33,947 +0.01(+8.00%)
Jan 09, 2020 0.1200 0.1250 0.1200 0.1250 135,606 +0.01(+8.70%)
Jan 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 56,773 +0.00(+0.00%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2019 0.1000 0.1100 0.0950 0.1100 47,554 -0.01(-4.35%)
Dec 27, 2019 0.1200 0.1300 0.1100 0.1150 139,797 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 23, 2019 0.1300 0.1300 0.1200 0.1300 164,400 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0.1300 52,000 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Dec 16, 2019 0.1350 0.1350 0.1350 0.1350 39,000 +0.01(+3.85%)
Dec 13, 2019 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+4.00%)
Dec 12, 2019 0.1250 0.1400 0.1250 0.1250 71,000 -0.01(-7.41%)
Dec 11, 2019 0.1200 0.1350 0.1200 0.1350 74,708 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1350 0.1350 0.1350 87,500 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1350 0.1200 0.1350 22,000 +0.00(+0.00%)
Dec 06, 2019 0.1300 0.1350 0.1250 0.1350 345,500 +0.01(+3.85%)
Dec 05, 2019 0.1250 0.1300 0.1250 0.1300 16,000 +0.00(+0.00%)
Dec 04, 2019 0.1300 0.1300 0.1300 0.1300 100,000 -0.01(-3.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.