Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sintana Energy Inc (TSV: SEI )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.210 1.210 1.150 1.190 761,840 -0.04(-3.25%)
Jul 19, 2024 1.210 1.240 1.200 1.230 245,487 +0.02(+1.65%)
Jul 18, 2024 1.210 1.240 1.200 1.210 323,460 -0.02(-1.63%)
Jul 17, 2024 1.250 1.270 1.185 1.230 493,658 -0.04(-3.53%)
Jul 16, 2024 1.210 1.280 1.210 1.275 201,406 +0.04(+3.66%)
Jul 15, 2024 1.220 1.240 1.205 1.230 552,381 +0.00(+0.00%)
Jul 12, 2024 1.250 1.250 1.220 1.230 317,346 -0.02(-1.60%)
Jul 11, 2024 1.250 1.250 1.220 1.250 420,745 -0.02(-1.57%)
Jul 10, 2024 1.240 1.270 1.230 1.270 279,285 +0.00(+0.00%)
Jul 09, 2024 1.290 1.290 1.230 1.270 277,424 -0.01(-0.78%)
Jul 08, 2024 1.330 1.330 1.280 1.280 307,826 -0.05(-3.76%)
Jul 05, 2024 1.340 1.340 1.310 1.330 261,828 +0.01(+0.38%)
Jul 04, 2024 1.290 1.330 1.290 1.325 164,936 +0.03(+2.71%)
Jul 03, 2024 1.350 1.350 1.290 1.290 344,734 -0.04(-3.01%)
Jul 02, 2024 1.380 1.390 1.320 1.330 469,021 -0.04(-2.92%)
Jun 28, 2024 1.370 0 +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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.