Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Sintana Energy Inc (TSV: SEI )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 28, 2024 1.330 1.380 1.310 1.370 322,311 +0.05(+3.79%)
Jun 27, 2024 1.290 1.325 1.270 1.320 254,150 +0.03(+2.33%)
Jun 26, 2024 1.290 1.295 1.270 1.290 105,408 +0.01(+0.78%)
Jun 25, 2024 1.340 1.355 1.250 1.280 376,655 -0.08(-5.88%)
Jun 24, 2024 1.230 1.360 1.230 1.360 943,101 +0.10(+7.94%)
Jun 21, 2024 1.280 1.290 1.220 1.260 473,400 -0.01(-0.79%)
Jun 20, 2024 1.280 1.285 1.245 1.270 341,437 +0.01(+0.79%)
Jun 19, 2024 1.300 1.330 1.250 1.260 261,234 -0.03(-2.33%)
Jun 18, 2024 1.300 1.330 1.280 1.290 366,153 -0.03(-2.27%)
Jun 17, 2024 1.340 1.350 1.280 1.320 577,523 -0.02(-1.49%)
Jun 14, 2024 1.390 1.410 1.330 1.340 497,269 -0.04(-2.90%)
Jun 13, 2024 1.450 1.540 1.370 1.380 1,547,056 -0.04(-2.82%)
Jun 12, 2024 1.310 1.440 1.305 1.420 1,990,049 +0.16(+12.70%)
Jun 11, 2024 1.290 1.290 1.245 1.260 274,307 -0.04(-3.08%)
Jun 10, 2024 1.270 1.340 1.250 1.300 566,833 +0.04(+3.17%)
Jun 07, 2024 1.240 1.260 1.220 1.260 311,138 +0.03(+2.44%)
Jun 06, 2024 1.290 1.290 1.220 1.230 800,586 -0.05(-3.91%)
Jun 05, 2024 1.300 1.300 1.240 1.280 467,135 +0.00(+0.00%)
Jun 04, 2024 1.260 1.300 1.245 1.280 749,047 +0.00(+0.00%)
Jun 03, 2024 1.360 1.360 1.270 1.280 856,491 -0.08(-5.88%)
May 31, 2024 1.350 1.390 1.330 1.360 1,018,279 +0.01(+0.74%)
May 30, 2024 1.290 1.390 1.260 1.350 1,007,261 +0.06(+4.65%)
May 29, 2024 1.290 1.310 1.260 1.290 711,409 -0.05(-3.73%)
May 28, 2024 1.360 1.380 1.250 1.340 1,962,435 -0.03(-2.19%)
May 27, 2024 1.420 1.420 1.340 1.370 1,064,669 -0.05(-3.52%)
May 24, 2024 1.350 1.450 1.280 1.420 2,839,197 +0.04(+2.90%)
May 23, 2024 1.180 1.430 1.170 1.380 3,202,545 +0.20(+16.95%)
May 22, 2024 1.280 1.290 1.160 1.180 3,233,629 -0.07(-5.60%)
May 21, 2024 1.020 1.270 1.010 1.250 3,511,037 +0.25(+25.00%)
May 17, 2024 1.000 0 +0.01(+1.01%)
May 16, 2024 0.9700 1.010 0.9600 0.9900 1,018,263 +0.03(+3.13%)
May 15, 2024 1.050 1.050 0.9600 0.9600 989,070 -0.07(-6.80%)
May 14, 2024 1.030 1.050 1.000 1.030 430,722 +0.03(+3.00%)
May 13, 2024 0.9800 1.090 0.9800 1.000 1,617,499 +0.03(+3.09%)
May 10, 2024 0.9900 1.010 0.9600 0.9700 802,194 +0.00(+0.00%)
May 09, 2024 0.9900 0.9900 0.9550 0.9700 1,023,792 -0.01(-1.02%)
May 08, 2024 0.9900 1.000 0.9700 0.9800 561,755 +0.00(+0.00%)
May 07, 2024 0.9900 1.020 0.9800 0.9800 1,002,830 -0.01(-1.01%)
May 06, 2024 0.9700 1.010 0.9600 0.9900 1,357,769 +0.00(+0.00%)
May 03, 2024 1.010 1.030 0.9800 0.9900 2,504,430 -0.03(-2.94%)
May 02, 2024 1.080 1.080 1.015 1.020 1,665,607 -0.06(-5.56%)
May 01, 2024 1.100 1.120 1.060 1.080 1,355,793 -0.04(-3.57%)
Apr 30, 2024 1.120 1.130 1.040 1.120 1,973,784 +0.02(+1.82%)
Apr 29, 2024 1.000 1.165 1.000 1.100 3,002,416 +0.10(+10.00%)
Apr 26, 2024 1.080 1.080 0.9900 1.000 1,593,743 -0.06(-5.66%)
Apr 25, 2024 1.090 1.100 0.9800 1.060 2,360,146 -0.00(-0.47%)
Apr 24, 2024 1.050 1.190 0.9600 1.065 6,000,832 +0.04(+4.41%)
Apr 23, 2024 0.8500 1.030 0.8500 1.020 4,134,827 +0.20(+24.39%)
Apr 22, 2024 0.8600 0.9500 0.8200 0.8200 6,927,953 +0.24(+41.38%)
Apr 19, 2024 0.6000 0.6200 0.5800 0.5800 326,723 -0.03(-4.92%)
Apr 18, 2024 0.5400 0.6400 0.5300 0.6100 1,266,787 +0.08(+15.09%)
Apr 17, 2024 0.5200 0.5400 0.5100 0.5300 599,484 +0.02(+3.92%)
Apr 16, 2024 0.5100 0.5200 0.4950 0.5100 499,515 +0.00(+0.00%)
Apr 15, 2024 0.5500 0.5500 0.5100 0.5100 388,667 -0.03(-5.56%)
Apr 12, 2024 0.5500 0.5500 0.5100 0.5400 427,717 +0.00(+0.00%)
Apr 11, 2024 0.5400 0.5600 0.5400 0.5400 255,391 -0.01(-1.82%)
Apr 10, 2024 0.5300 0.5500 0.5300 0.5500 191,624 +0.01(+1.85%)
Apr 09, 2024 0.5400 0.5400 0.5300 0.5400 128,548 +0.01(+1.89%)
Apr 08, 2024 0.5800 0.5800 0.5300 0.5300 735,567 -0.03(-5.36%)
Apr 05, 2024 0.5300 0.5600 0.5300 0.5600 545,421 +0.04(+7.69%)
Apr 04, 2024 0.5700 0.5700 0.5200 0.5200 558,909 -0.05(-8.77%)
Apr 03, 2024 0.5400 0.5900 0.5400 0.5700 785,102 +0.02(+3.64%)
Apr 02, 2024 0.5700 0.5700 0.5350 0.5500 606,179 -0.01(-1.79%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.