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 (%)
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%)
Aug 01, 2023 0.3450 0.3600 0.3350 0.3500 177,629 +0.01(+1.45%)
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%)
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.