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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2021 0.1500 0.1500 0.1450 0.1450 79,000 -0.02(-9.38%)
Nov 29, 2021 0.1600 0.1600 0.1600 0.1600 5,890 +0.00(+0.00%)
Nov 26, 2021 0.1600 0.1600 0.1600 0.1600 7,400 +0.01(+6.67%)
Nov 25, 2021 0.1500 0.1500 0.1500 0.1500 18,500 -0.01(-6.25%)
Nov 24, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Nov 23, 2021 0.1500 0.1550 0.1500 0.1550 14,610 +0.01(+3.33%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 55,500 -0.01(-6.25%)
Nov 17, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 16, 2021 0.1500 0.1500 0.1500 0.1500 90,000 +0.00(+0.00%)
Nov 15, 2021 0.1450 0.1500 0.1450 0.1500 127,655 +0.01(+3.45%)
Nov 12, 2021 0.1350 0.1450 0.1350 0.1450 273,500 +0.00(+3.57%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Nov 09, 2021 0.1400 0.1400 0.1350 0.1400 127,103 +0.01(+3.70%)
Nov 08, 2021 0.1350 0.1350 0.1350 0.1350 105,000 -0.01(-3.57%)
Nov 05, 2021 0.1400 0.1400 0.1400 0.1400 18,000 +0.02(+12.00%)
Nov 04, 2021 0.1250 0.1250 0.1250 0.1250 4,680 -0.01(-3.85%)
Nov 03, 2021 0.1300 0.1300 0.1300 0.1300 770 +0.00(+0.00%)
Nov 02, 2021 0.1250 0.1350 0.1250 0.1300 38,499 -0.01(-7.14%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 135,205 +0.00(+0.00%)
Oct 29, 2021 0.1400 0.1400 0.1400 0.1400 43,684 +0.01(+3.70%)
Oct 28, 2021 0.1500 0.1500 0.1350 0.1350 13,400 +0.00(+0.00%)
Oct 27, 2021 0.1250 0.1350 0.1250 0.1350 21,000 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1350 35,580 -0.01(-3.57%)
Oct 25, 2021 0.1400 0.1400 0.1400 0.1400 6,000 -0.02(-12.50%)
Oct 22, 2021 0.1600 0.1600 0.1600 0.1600 62,500 +0.02(+10.34%)
Oct 21, 2021 0.1500 0.1500 0.1450 0.1450 51,255 -0.01(-3.33%)
Oct 20, 2021 0.1450 0.1500 0.1450 0.1500 157,234 +0.01(+3.45%)
Oct 19, 2021 0.1400 0.1450 0.1400 0.1450 41,352 +0.00(+3.57%)
Oct 18, 2021 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Oct 14, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 13, 2021 0.1400 0.1450 0.1350 0.1450 132,500 -0.02(-9.38%)
Oct 12, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Oct 07, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1700 0.1300 0.1600 801,649 +0.03(+23.08%)
Oct 05, 2021 0.0950 0.1300 0.0950 0.1300 1,345,414 +0.04(+36.84%)
Oct 04, 2021 0.0950 0.0950 0.0950 0.0950 22,666 +0.00(+0.00%)
Oct 01, 2021 0.1000 0.1000 0.0950 0.0950 25,500 +0.00(+0.00%)
Sep 30, 2021 0.0950 0.0950 0.0950 0.0950 108,637 -0.01(-5.00%)
Sep 29, 2021 0.1050 0.1050 0.1000 0.1000 21,500 -0.01(-9.09%)
Sep 28, 2021 0.1050 0.1100 0.1000 0.1100 30,000 +0.01(+10.00%)
Sep 27, 2021 0.0950 0.1150 0.0950 0.1000 573,500 +0.00(+0.00%)
Sep 24, 2021 0.1100 0.1100 0.1000 0.1000 121,500 -0.01(-9.09%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 97,000 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1000 0.1100 177,700 +0.00(+0.00%)
Sep 21, 2021 0.1000 0.1250 0.1000 0.1100 262,410 +0.01(+4.76%)
Sep 20, 2021 0.1350 0.1350 0.1050 0.1050 100,930 -0.03(-19.23%)
Sep 17, 2021 0.1350 0.1350 0.1200 0.1300 563,646 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1350 0.1050 0.1300 688,618 +0.01(+8.33%)
Sep 15, 2021 0.0700 0.1300 0.0700 0.1200 2,435,622 +0.06(+100.00%)
Sep 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 09, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 22,800 +0.00(+0.00%)
Sep 07, 2021 0.0650 0.0650 0.0600 0.0650 36,715 +0.00(+0.00%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0650 297,000 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0650 0.0600 0.0650 101,000 +0.01(+8.33%)
Aug 31, 2021 0.0600 0.0600 0.0600 0.0600 81,300 +0.00(+0.00%)
Aug 30, 2021 0.0700 0.0700 0.0600 0.0600 1,075,230 -0.01(-20.00%)
Aug 27, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Aug 26, 2021 0.0750 0.0750 0.0700 0.0700 69,700 -0.00(-6.67%)
Aug 25, 2021 0.0750 0.0750 0.0750 0.0750 65,500 -0.01(-6.25%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 70,500 +0.00(+0.00%)
Aug 23, 2021 0.0750 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Aug 20, 2021 0.0800 0.0850 0.0800 0.0800 106,000 +0.00(+0.00%)
Aug 19, 2021 0.0800 0.0850 0.0850 0.0800 232,070 -0.01(-5.88%)
Aug 18, 2021 0.0800 0.0850 0.0800 0.0850 276,000 +0.01(+6.25%)
Aug 17, 2021 0.0800 0.0800 0.0800 0.0800 183,070 +0.00(+0.00%)
Aug 16, 2021 0.0900 0.0900 0.0750 0.0800 1,794,019 -0.01(-11.11%)
Aug 13, 2021 0.1100 0.1100 0.0900 0.0900 489,995 -0.02(-18.18%)
Aug 12, 2021 0.0950 0.1100 0.0950 0.1100 227,000 +0.01(+15.79%)
Aug 11, 2021 0.0850 0.0950 0.0800 0.0950 1,091,147 +0.01(+5.56%)
Aug 10, 2021 0.1250 0.1250 0.0900 0.0900 2,104,479 -0.05(-33.33%)
Aug 09, 2021 0.1600 0.1600 0.1350 0.1350 593,500 -0.02(-15.62%)
Aug 06, 2021 0.2000 0.2000 0.1600 0.1600 184,171 -0.04(-20.00%)
Aug 05, 2021 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Aug 04, 2021 0.2050 0.2050 0.2000 0.2000 10,400 +0.00(+0.00%)
Aug 03, 2021 0.2000 0.2000 0.2000 0.2000 31,500 +0.01(+5.26%)
Jul 30, 2021 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jul 27, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jul 23, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 22, 2021 0.2000 0.2000 0.1950 0.1950 5,100 -0.01(-2.50%)
Jul 21, 2021 0.1850 0.2250 0.1850 0.2000 74,886 +0.02(+11.11%)
Jul 20, 2021 0.1750 0.1800 0.1750 0.1800 36,588 -0.02(-10.00%)
Jul 19, 2021 0.1900 0.2000 0.1900 0.2000 80,750 +0.00(+0.00%)
Jul 16, 2021 0.1550 0.2000 0.1550 0.2000 9,000 +0.00(+0.00%)
Jul 12, 2021 0.2000 0.2000 0.2000 0 +0.06(+37.93%)
Jul 09, 2021 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+3.57%)
Jul 08, 2021 0.1400 0.1400 0.1400 0.1400 4,300 +0.00(+0.00%)
Jul 07, 2021 0.1400 0.1400 0.1300 0.1400 21,000 -0.01(-9.68%)
Jul 06, 2021 0.1600 0.1600 0.1550 0.1550 7,650 +0.02(+19.23%)
Jul 05, 2021 0.1350 0.1350 0.1300 0.1300 10,000 -0.01(-7.14%)
Jun 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 25, 2021 0.1400 0.1400 0.1400 0.1400 9,708 -0.00(-3.45%)
Jun 24, 2021 0.1500 0.1500 0.1450 0.1450 20,050 -0.01(-3.33%)
Jun 23, 2021 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Jun 21, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 18, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jun 17, 2021 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+3.57%)
Jun 16, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+3.70%)
Jun 11, 2021 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 09, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 08, 2021 0.1450 0.1600 0.1450 0.1600 15,000 +0.01(+6.67%)
Jun 07, 2021 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+3.45%)
Jun 04, 2021 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Jun 02, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 01, 2021 0.1500 0.1500 0.1450 0.1450 9,500 -0.01(-3.33%)
May 31, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 28, 2021 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
May 27, 2021 0.1600 0.1600 0.1500 0.1500 6,500 -0.01(-3.23%)
May 26, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
May 25, 2021 0.1750 0.1750 0.1550 0.1550 8,500 -0.01(-6.06%)
May 20, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 17, 2021 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
May 14, 2021 0.1600 0.1650 0.1550 0.1550 14,400 +0.01(+3.33%)
May 12, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 11, 2021 0.1600 0.1600 0.1600 0.1600 14,409 +0.00(+0.00%)
May 10, 2021 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-3.03%)
May 07, 2021 0.1650 0.1650 0.1650 0.1650 10,533 +0.00(+0.00%)
May 06, 2021 0.1800 0.1800 0.1650 0.1650 63,800 -0.01(-8.33%)
May 05, 2021 0.1900 0.1900 0.1800 0.1800 20,348 -0.02(-10.00%)
May 04, 2021 0.1950 0.2000 0.1950 0.2000 32,473 +0.01(+5.26%)
May 03, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Apr 30, 2021 0.1800 0.1850 0.1800 0.1800 29,500 -0.01(-2.70%)
Apr 29, 2021 0.1850 0.1850 0.1800 0.1850 35,666 +0.00(+0.00%)
Apr 27, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.2000 0.1800 0.1850 44,499 +0.01(+2.78%)
Apr 23, 2021 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Apr 22, 2021 0.1800 0.1900 0.1800 0.1850 60,997 -0.01(-2.63%)
Apr 21, 2021 0.1850 0.1900 0.1850 0.1900 30,000 -0.02(-9.52%)
Apr 20, 2021 0.1800 0.2100 0.1800 0.2100 49,117 +0.00(+0.00%)
Apr 19, 2021 0.1900 0.2100 0.1800 0.2100 55,000 +0.00(+0.00%)
Apr 16, 2021 0.1450 0.2300 0.1450 0.2100 61,000 +0.01(+5.00%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 32,232 -0.02(-9.09%)
Apr 14, 2021 0.1950 0.2200 0.1950 0.2200 14,000 +0.03(+15.79%)
Apr 13, 2021 0.2000 0.2000 0.1800 0.1900 23,975 -0.01(-7.32%)
Apr 12, 2021 0.2200 0.2200 0.2000 0.2050 69,359 -0.03(-10.87%)
Apr 09, 2021 0.2250 0.2400 0.2250 0.2300 44,000 +0.01(+4.55%)
Apr 08, 2021 0.2200 0.2250 0.2100 0.2200 128,072 +0.01(+4.76%)
Apr 07, 2021 0.2100 0.2100 0.2100 0.2100 2,150 +0.01(+5.00%)
Apr 06, 2021 0.2200 0.2300 0.2000 0.2000 121,155 -0.02(-9.09%)
Apr 05, 2021 0.2100 0.2200 0.2100 0.2200 34,500 +0.02(+10.00%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 31, 2021 0.1900 0.2000 0.1900 0.2000 29,876 -0.00(-2.44%)
Mar 30, 2021 0.2100 0.2100 0.2050 0.2050 5,500 -0.01(-2.38%)
Mar 29, 2021 0.1950 0.2300 0.1950 0.2100 73,055 +0.02(+10.53%)
Mar 26, 2021 0.2100 0.2150 0.1900 0.1900 24,500 +0.01(+2.70%)
Mar 25, 2021 0.2100 0.2100 0.1850 0.1850 52,850 -0.02(-7.50%)
Mar 23, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 22, 2021 0.1950 0.2200 0.1950 0.2050 88,360 +0.01(+5.13%)
Mar 19, 2021 0.1800 0.1950 0.1800 0.1950 121,166 +0.01(+2.63%)
Mar 18, 2021 0.1900 0.1900 0.1800 0.1900 32,500 +0.01(+2.70%)
Mar 17, 2021 0.1500 0.1850 0.1300 0.1850 45,319 +0.01(+8.82%)
Mar 16, 2021 0.1800 0.1800 0.1700 0.1700 67,844 -0.01(-5.56%)
Mar 15, 2021 0.1850 0.1850 0.1800 0.1800 233,614 -0.01(-2.70%)
Mar 12, 2021 0.1950 0.1950 0.1850 0.1850 15,500 +0.00(+0.00%)
Mar 11, 2021 0.1900 0.1950 0.1850 0.1850 48,400 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2050 0.1850 0.1850 69,950 +0.00(+0.00%)
Mar 09, 2021 0.1850 0.1950 0.1850 0.1850 146,500 +0.00(+0.00%)
Mar 08, 2021 0.1600 0.1950 0.1600 0.1850 160,747 +0.02(+15.62%)
Mar 05, 2021 0.1500 0.1600 0.1500 0.1600 107,000 +0.01(+3.23%)
Mar 04, 2021 0.1450 0.2100 0.1450 0.1550 183,168 +0.02(+19.23%)
Mar 03, 2021 0.1350 0.1400 0.1250 0.1300 226,221 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1350 0.1300 0.1300 42,200 +0.01(+8.33%)
Mar 01, 2021 0.1200 0.1250 0.1200 0.1200 235,126 +0.01(+14.29%)
Feb 25, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 24, 2021 0.1100 0.1100 0.1050 0.1050 5,500 +0.00(+0.00%)
Feb 23, 2021 0.1100 0.1100 0.1050 0.1050 39,922 -0.01(-4.55%)
Feb 22, 2021 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Feb 19, 2021 0.1100 0.1100 0.1100 0.1100 57,500 +0.00(+0.00%)
Feb 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2021 0.1100 0.1150 0.1100 0.1150 20,600 +0.01(+4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Feb 11, 2021 0.1200 0.1250 0.1200 0.1250 86,000 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1250 0.1150 0.1250 6,500 +0.01(+13.64%)
Feb 09, 2021 0.1200 0.1250 0.1100 0.1100 22,857 -0.01(-8.33%)
Feb 08, 2021 0.1200 0.1200 0.1100 0.1200 28,500 +0.00(+4.35%)
Feb 05, 2021 0.1150 0.1150 0.1150 0.1150 25,500 -0.00(-4.17%)
Feb 04, 2021 0.1150 0.1200 0.1150 0.1200 39,099 +0.00(+4.35%)
Feb 03, 2021 0.1250 0.1250 0.1100 0.1150 67,000 +0.00(+0.00%)
Feb 02, 2021 0.1200 0.1200 0.1150 0.1150 150,000 +0.01(+4.55%)
Feb 01, 2021 0.1150 0.1150 0.1100 0.1100 48,000 +0.01(+15.79%)
Jan 29, 2021 0.1000 0.1000 0.0950 0.0950 130,000 -0.01(-5.00%)
Jan 28, 2021 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jan 27, 2021 0.0950 0.1000 0.0950 0.1000 28,000 +0.01(+5.26%)
Jan 26, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0950 0.0950 88,000 +0.01(+5.56%)
Jan 21, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 20, 2021 0.0950 0.0950 0.0950 0.0950 23,666 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Jan 15, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 14, 2021 0.1050 0.1350 0.1050 0.1100 46,166 -0.01(-4.35%)
Jan 13, 2021 0.1150 0.1150 0.1150 0.1150 27,000 +0.01(+15.00%)
Jan 12, 2021 0.1000 0.1200 0.1000 0.1000 181,000 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0.1000 64,000 +0.01(+5.26%)
Jan 06, 2021 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Jan 05, 2021 0.0900 0.0900 0.0900 0.0900 8,666 -0.01(-5.26%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 29, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2020 0.1000 0.1000 0.1000 166 +0.00(+0.00%)
Dec 22, 2020 0.0850 0.1000 0.0800 0.1000 159,778 +0.01(+17.65%)
Dec 21, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Dec 18, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 15, 2020 0.0900 0.0900 0.0900 732 +0.00(+0.00%)
Dec 14, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 11, 2020 0.0900 0.0900 0.0900 0.0900 23,666 +0.00(+0.00%)
Dec 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.0900 0.0900 0.0900 4,397 +0.00(+5.88%)
Dec 07, 2020 0.0850 0.0850 0.0850 0.0850 24,050 +0.00(+0.00%)
Dec 04, 2020 0.0850 0.0850 0.0850 0.0850 38,000 +0.00(+0.00%)
Dec 03, 2020 0.0850 0.0850 0.0800 0.0850 62,500 +0.00(+0.00%)
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.