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 (%)
Jul 31, 2023 0.3350 0.3600 0.3200 0.3450 563,185 +0.01(+4.55%)
Jul 28, 2023 0.3200 0.3300 0.3100 0.3300 154,567 +0.02(+6.45%)
Jul 27, 2023 0.3100 0.3200 0.3000 0.3100 202,002 +0.00(+0.00%)
Jul 26, 2023 0.2800 0.3200 0.2800 0.3100 1,016,971 +0.04(+14.81%)
Jul 25, 2023 0.2800 0.2800 0.2700 0.2700 42,689 -0.01(-3.57%)
Jul 24, 2023 0.2700 0.2800 0.2600 0.2800 84,021 +0.01(+3.70%)
Jul 21, 2023 0.2650 0.2700 0.2600 0.2700 32,000 +0.01(+3.85%)
Jul 20, 2023 0.2750 0.2750 0.2600 0.2600 237,159 -0.02(-7.14%)
Jul 19, 2023 0.2800 0.2800 0.2800 0.2800 19,915 +0.00(+0.00%)
Jul 18, 2023 0.2750 0.2800 0.2700 0.2800 153,092 +0.01(+1.82%)
Jul 17, 2023 0.2700 0.2800 0.2700 0.2750 49,107 +0.01(+1.85%)
Jul 14, 2023 0.2700 0.2750 0.2650 0.2700 174,800 +0.01(+1.89%)
Jul 13, 2023 0.2650 0.2800 0.2600 0.2650 229,206 +0.01(+3.92%)
Jul 12, 2023 0.2600 0.2600 0.2550 0.2550 154,399 +0.01(+2.00%)
Jul 11, 2023 0.2550 0.2600 0.2500 0.2500 313,513 -0.01(-3.85%)
Jul 10, 2023 0.2700 0.2700 0.2550 0.2600 71,355 -0.01(-1.89%)
Jul 07, 2023 0.2500 0.2650 0.2500 0.2650 161,178 +0.02(+6.00%)
Jul 06, 2023 0.2600 0.2600 0.2500 0.2500 95,649 -0.02(-7.41%)
Jul 05, 2023 0.2700 0.2700 0.2550 0.2700 124,600 +0.01(+1.89%)
Jul 04, 2023 0.2600 0.2750 0.2600 0.2650 312,404 +0.01(+3.92%)
Jun 30, 2023 0.2550 0 +0.00(+0.00%)
Jun 29, 2023 0.2500 0.2550 0.2400 0.2550 162,157 +0.02(+6.25%)
Jun 28, 2023 0.2450 0.2450 0.2350 0.2400 99,711 +0.00(+0.00%)
Jun 27, 2023 0.2400 0.2400 0.2300 0.2400 46,483 +0.01(+2.13%)
Jun 26, 2023 0.2350 0.2350 0.2300 0.2350 109,051 +0.00(+2.17%)
Jun 23, 2023 0.2500 0.2500 0.2300 0.2300 424,129 -0.01(-6.12%)
Jun 22, 2023 0.2500 0.2600 0.2450 0.2450 40,811 +0.00(+0.00%)
Jun 21, 2023 0.2500 0.2550 0.2450 0.2450 298,062 -0.01(-2.00%)
Jun 20, 2023 0.2550 0.2550 0.2450 0.2500 562,669 -0.02(-5.66%)
Jun 19, 2023 0.2600 0.2650 0.2600 0.2650 21,529 +0.01(+3.92%)
Jun 16, 2023 0.2700 0.2700 0.2550 0.2550 242,199 -0.01(-3.77%)
Jun 15, 2023 0.2800 0.2800 0.2600 0.2650 144,838 -0.02(-5.36%)
Jun 14, 2023 0.2800 0.2850 0.2800 0.2800 413,432 +0.00(+0.00%)
Jun 13, 2023 0.2750 0.2950 0.2700 0.2800 195,817 +0.01(+3.70%)
Jun 12, 2023 0.2600 0.2750 0.2500 0.2700 384,093 +0.01(+1.89%)
Jun 09, 2023 0.2500 0.2650 0.2500 0.2650 154,932 +0.02(+8.16%)
Jun 08, 2023 0.2500 0.2550 0.2400 0.2450 88,010 +0.00(+0.00%)
Jun 07, 2023 0.2400 0.2500 0.2400 0.2450 107,638 +0.00(+0.00%)
Jun 06, 2023 0.2450 0.2450 0.2450 0.2450 45,512 +0.00(+0.00%)
Jun 05, 2023 0.2450 0.2500 0.2450 0.2450 135,797 -0.01(-2.00%)
Jun 02, 2023 0.2500 0.2550 0.2450 0.2500 257,802 +0.01(+2.04%)
Jun 01, 2023 0.2550 0.2550 0.2300 0.2450 170,640 -0.01(-3.92%)
May 31, 2023 0.2550 0.2600 0.2500 0.2550 258,529 +0.00(+0.00%)
May 30, 2023 0.2550 0.2700 0.2250 0.2550 732,343 -0.01(-3.77%)
May 29, 2023 0.2700 0.2700 0.2650 0.2650 127,003 +0.00(+0.00%)
May 26, 2023 0.2700 0.2700 0.2600 0.2650 76,054 -0.01(-1.85%)
May 25, 2023 0.2700 0.2700 0.2550 0.2700 315,971 +0.01(+3.85%)
May 24, 2023 0.2800 0.2850 0.2600 0.2600 553,016 -0.01(-4.76%)
May 23, 2023 0.2350 0.2850 0.2350 0.2730 1,594,693 +0.04(+16.17%)
May 19, 2023 0.2350 0 +0.00(+2.17%)
May 18, 2023 0.2100 0.2300 0.2100 0.2300 501,334 +0.02(+9.52%)
May 17, 2023 0.2200 0.2300 0.2100 0.2100 416,357 +0.00(+0.00%)
May 16, 2023 0.2300 0.2400 0.2100 0.2100 546,289 -0.02(-8.70%)
May 15, 2023 0.2300 0.2300 0.2200 0.2300 143,530 +0.02(+6.98%)
May 12, 2023 0.2000 0.2200 0.1950 0.2150 516,219 +0.01(+4.88%)
May 11, 2023 0.2000 0.2350 0.2000 0.2050 665,053 +0.00(+2.50%)
May 10, 2023 0.2000 0.2000 0.1950 0.2000 205,328 -0.00(-2.44%)
May 09, 2023 0.2150 0.2150 0.2000 0.2050 464,797 -0.01(-4.65%)
May 08, 2023 0.1800 0.2250 0.1800 0.2150 1,718,688 +0.04(+19.44%)
May 05, 2023 0.1500 0.1800 0.1500 0.1800 486,693 +0.03(+20.00%)
May 04, 2023 0.1550 0.1550 0.1500 0.1500 23,467 -0.01(-3.23%)
May 03, 2023 0.1550 0.1550 0.1500 0.1550 68,715 -0.01(-3.13%)
May 02, 2023 0.1650 0.1650 0.1600 0.1600 20,500 -0.01(-3.03%)
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.