OTC Markets OTCQB • USD
Sintana Energy Inc. (SEUSF)
At close: June 7 at 3:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 0.9000 | 0.9200 | 0.8870 | 0.9200 | 0.9200 | 111,000 |
Jun 6, 2024 | 0.9600 | 0.9600 | 0.8930 | 0.9040 | 0.9040 | 235,500 |
Jun 5, 2024 | 0.9000 | 0.9390 | 0.9000 | 0.9330 | 0.9330 | 195,000 |
Jun 4, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9330 | 0.9330 | 231,800 |
Jun 3, 2024 | 1.0000 | 1.0000 | 0.9310 | 0.9490 | 0.9490 | 175,800 |
May 31, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9920 | 0.9920 | 465,400 |
May 30, 2024 | 0.9300 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 500,700 |
May 29, 2024 | 0.9460 | 0.9680 | 0.9290 | 0.9380 | 0.9380 | 411,000 |
May 28, 2024 | 1.0600 | 1.0600 | 0.9200 | 0.9750 | 0.9750 | 732,400 |
May 24, 2024 | 1.0500 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 421,200 |
May 23, 2024 | 0.8850 | 1.0300 | 0.8700 | 1.0000 | 1.0000 | 576,500 |
May 22, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8850 | 0.8850 | 819,100 |
May 21, 2024 | 0.7700 | 0.9250 | 0.7510 | 0.9200 | 0.9200 | 880,500 |
May 20, 2024 | 0.7770 | 0.7770 | 0.7300 | 0.7700 | 0.7700 | 101,200 |
May 17, 2024 | 0.7550 | 0.7800 | 0.7280 | 0.7330 | 0.7330 | 530,000 |
May 16, 2024 | 0.7290 | 0.7360 | 0.7100 | 0.7360 | 0.7360 | 95,100 |
May 15, 2024 | 0.7630 | 0.7630 | 0.7080 | 0.7080 | 0.7080 | 812,700 |
May 14, 2024 | 0.7680 | 0.7690 | 0.7430 | 0.7500 | 0.7500 | 128,300 |
May 13, 2024 | 0.7200 | 0.7990 | 0.7200 | 0.7430 | 0.7430 | 243,600 |
May 10, 2024 | 0.7190 | 0.7310 | 0.7170 | 0.7210 | 0.7210 | 118,100 |
May 9, 2024 | 0.7200 | 0.7200 | 0.6910 | 0.7170 | 0.7170 | 197,900 |
May 8, 2024 | 0.7620 | 0.7620 | 0.7160 | 0.7160 | 0.7160 | 108,900 |
May 7, 2024 | 0.7320 | 0.7430 | 0.7140 | 0.7250 | 0.7250 | 91,900 |
May 6, 2024 | 0.7000 | 0.7510 | 0.7000 | 0.7200 | 0.7200 | 446,300 |
May 3, 2024 | 0.7400 | 0.7520 | 0.7200 | 0.7250 | 0.7250 | 531,100 |
May 2, 2024 | 0.7900 | 0.7900 | 0.7460 | 0.7510 | 0.7510 | 467,100 |
May 1, 2024 | 0.7540 | 0.8200 | 0.7500 | 0.7850 | 0.7850 | 798,000 |
Apr 30, 2024 | 0.8420 | 0.8420 | 0.7640 | 0.8100 | 0.8100 | 642,300 |
Apr 29, 2024 | 0.7350 | 0.8500 | 0.7350 | 0.8110 | 0.8110 | 571,500 |
Apr 26, 2024 | 0.8000 | 0.8000 | 0.7220 | 0.7300 | 0.7300 | 710,600 |
Apr 25, 2024 | 0.8000 | 0.8000 | 0.7040 | 0.7610 | 0.7610 | 792,900 |
Apr 24, 2024 | 0.8330 | 0.8680 | 0.7100 | 0.7800 | 0.7800 | 2,515,500 |
Apr 23, 2024 | 0.6130 | 0.7500 | 0.6130 | 0.7440 | 0.7440 | 1,625,000 |
Apr 22, 2024 | 0.6500 | 0.6930 | 0.5980 | 0.6000 | 0.6000 | 1,593,500 |
Apr 19, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 120,700 |
Apr 18, 2024 | 0.3900 | 0.4510 | 0.3830 | 0.4500 | 0.4500 | 459,200 |
Apr 17, 2024 | 0.3850 | 0.3900 | 0.3780 | 0.3900 | 0.3900 | 679,000 |
Apr 16, 2024 | 0.3680 | 0.3770 | 0.3610 | 0.3610 | 0.3610 | 187,100 |
Apr 15, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3840 | 0.3840 | 96,700 |
Apr 12, 2024 | 0.3900 | 0.3900 | 0.3720 | 0.3730 | 0.3730 | 133,100 |
Apr 11, 2024 | 0.4000 | 0.4010 | 0.3950 | 0.3950 | 0.3950 | 51,300 |
Apr 10, 2024 | 0.4030 | 0.4050 | 0.3920 | 0.3940 | 0.3940 | 739,200 |
Apr 9, 2024 | 0.3900 | 0.4000 | 0.3880 | 0.3880 | 0.3880 | 31,800 |
Apr 8, 2024 | 0.4280 | 0.4280 | 0.3910 | 0.3950 | 0.3950 | 118,100 |
Apr 5, 2024 | 0.4000 | 0.4150 | 0.3840 | 0.3950 | 0.3950 | 101,500 |
Apr 4, 2024 | 0.4100 | 0.4100 | 0.3890 | 0.3890 | 0.3890 | 48,100 |
Apr 3, 2024 | 0.3750 | 0.4310 | 0.3750 | 0.4240 | 0.4240 | 167,800 |
Apr 2, 2024 | 0.4210 | 0.4210 | 0.3900 | 0.4100 | 0.4100 | 65,900 |
Apr 1, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 39,600 |
Mar 28, 2024 | 0.4280 | 0.4300 | 0.4150 | 0.4230 | 0.4230 | 870,500 |
Mar 27, 2024 | 0.3920 | 0.4280 | 0.3920 | 0.4200 | 0.4200 | 79,900 |
Mar 26, 2024 | 0.4080 | 0.4200 | 0.3910 | 0.3980 | 0.3980 | 208,200 |
Mar 25, 2024 | 0.4220 | 0.4250 | 0.3980 | 0.4130 | 0.4130 | 241,300 |
Mar 22, 2024 | 0.3850 | 0.4010 | 0.3850 | 0.4010 | 0.4010 | 197,300 |
Mar 21, 2024 | 0.3700 | 0.3890 | 0.3700 | 0.3850 | 0.3850 | 97,200 |
Mar 20, 2024 | 0.3700 | 0.3730 | 0.3680 | 0.3700 | 0.3700 | 117,900 |
Mar 19, 2024 | 0.3890 | 0.3920 | 0.3670 | 0.3760 | 0.3760 | 142,500 |
Mar 18, 2024 | 0.3700 | 0.3860 | 0.3700 | 0.3840 | 0.3840 | 221,300 |
Mar 15, 2024 | 0.3770 | 0.3900 | 0.3540 | 0.3600 | 0.3600 | 307,500 |
Mar 14, 2024 | 0.3010 | 0.4000 | 0.3010 | 0.3800 | 0.3800 | 1,468,700 |
Mar 13, 2024 | 0.3030 | 0.3130 | 0.3000 | 0.3010 | 0.3010 | 118,700 |
Mar 12, 2024 | 0.3150 | 0.3170 | 0.3020 | 0.3040 | 0.3040 | 174,600 |
Mar 11, 2024 | 0.3220 | 0.3270 | 0.3150 | 0.3270 | 0.3270 | 124,400 |
Mar 8, 2024 | 0.3020 | 0.3350 | 0.3020 | 0.3350 | 0.3350 | 253,100 |
Mar 7, 2024 | 0.2860 | 0.3110 | 0.2790 | 0.3070 | 0.3070 | 134,900 |
Mar 6, 2024 | 0.2820 | 0.2890 | 0.2820 | 0.2850 | 0.2850 | 616,000 |
Mar 5, 2024 | 0.2900 | 0.2900 | 0.2770 | 0.2840 | 0.2840 | 119,400 |
Mar 4, 2024 | 0.2850 | 0.2950 | 0.2820 | 0.2900 | 0.2900 | 49,200 |
Mar 1, 2024 | 0.2820 | 0.2840 | 0.2760 | 0.2800 | 0.2800 | 234,200 |
Feb 29, 2024 | 0.2830 | 0.2830 | 0.2750 | 0.2800 | 0.2800 | 370,900 |
Feb 28, 2024 | 0.2870 | 0.2980 | 0.2800 | 0.2830 | 0.2830 | 55,600 |
Feb 27, 2024 | 0.3000 | 0.3000 | 0.2770 | 0.2900 | 0.2900 | 686,300 |
Feb 26, 2024 | 0.2970 | 0.3140 | 0.2910 | 0.2910 | 0.2910 | 275,200 |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3060 | 0.3080 | 0.3080 | 311,100 |
Feb 22, 2024 | 0.3300 | 0.3300 | 0.3120 | 0.3150 | 0.3150 | 330,600 |
Feb 21, 2024 | 0.3300 | 0.3340 | 0.3240 | 0.3270 | 0.3270 | 237,500 |
Feb 20, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 73,200 |
Feb 16, 2024 | 0.3200 | 0.3380 | 0.3150 | 0.3350 | 0.3350 | 531,800 |
Feb 15, 2024 | 0.3230 | 0.3260 | 0.3100 | 0.3140 | 0.3140 | 118,300 |
Feb 14, 2024 | 0.3320 | 0.3360 | 0.3210 | 0.3250 | 0.3250 | 460,200 |
Feb 13, 2024 | 0.3280 | 0.3360 | 0.3260 | 0.3310 | 0.3310 | 203,500 |
Feb 12, 2024 | 0.3450 | 0.3450 | 0.3130 | 0.3270 | 0.3270 | 383,900 |
Feb 9, 2024 | 0.3110 | 0.3400 | 0.3080 | 0.3400 | 0.3400 | 259,500 |
Feb 8, 2024 | 0.3060 | 0.3300 | 0.3060 | 0.3130 | 0.3130 | 382,200 |
Feb 7, 2024 | 0.3490 | 0.3490 | 0.3000 | 0.3080 | 0.3080 | 158,700 |
Feb 6, 2024 | 0.3280 | 0.3340 | 0.3190 | 0.3190 | 0.3190 | 273,100 |
Feb 5, 2024 | 0.3370 | 0.3370 | 0.3180 | 0.3200 | 0.3200 | 381,600 |
Feb 2, 2024 | 0.3410 | 0.3440 | 0.3280 | 0.3420 | 0.3420 | 211,600 |
Feb 1, 2024 | 0.3500 | 0.3550 | 0.3330 | 0.3360 | 0.3360 | 261,600 |
Jan 31, 2024 | 0.3480 | 0.3510 | 0.3400 | 0.3500 | 0.3500 | 687,800 |
Jan 30, 2024 | 0.3890 | 0.3890 | 0.3500 | 0.3520 | 0.3520 | 144,900 |
Jan 29, 2024 | 0.3790 | 0.3800 | 0.3550 | 0.3630 | 0.3630 | 198,200 |
Jan 26, 2024 | 0.3800 | 0.3900 | 0.3580 | 0.3840 | 0.3840 | 1,343,100 |
Jan 25, 2024 | 0.3400 | 0.3580 | 0.3380 | 0.3380 | 0.3380 | 231,700 |
Jan 24, 2024 | 0.3750 | 0.3750 | 0.3430 | 0.3430 | 0.3430 | 364,000 |
Jan 23, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3670 | 0.3670 | 445,000 |
Jan 22, 2024 | 0.3350 | 0.3550 | 0.3210 | 0.3550 | 0.3550 | 247,100 |
Jan 19, 2024 | 0.3300 | 0.3380 | 0.3190 | 0.3350 | 0.3350 | 302,300 |
Jan 18, 2024 | 0.3120 | 0.3300 | 0.3120 | 0.3220 | 0.3220 | 300,200 |
Jan 17, 2024 | 0.3000 | 0.3060 | 0.2960 | 0.3000 | 0.3000 | 244,500 |
Jan 16, 2024 | 0.3080 | 0.3340 | 0.2840 | 0.2840 | 0.2840 | 398,900 |
Jan 12, 2024 | 0.3340 | 0.3340 | 0.3020 | 0.3100 | 0.3100 | 299,400 |
Jan 11, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 278,100 |
Jan 10, 2024 | 0.3200 | 0.3870 | 0.2900 | 0.3130 | 0.3130 | 1,627,300 |
Jan 9, 2024 | 0.2430 | 0.2520 | 0.2350 | 0.2350 | 0.2350 | 38,800 |
Jan 8, 2024 | 0.2400 | 0.2610 | 0.2390 | 0.2500 | 0.2500 | 27,200 |
Jan 5, 2024 | 0.2480 | 0.2500 | 0.2440 | 0.2440 | 0.2440 | 75,000 |
Jan 4, 2024 | 0.2500 | 0.2540 | 0.2440 | 0.2460 | 0.2460 | 52,300 |
Jan 3, 2024 | 0.2620 | 0.2620 | 0.2470 | 0.2470 | 0.2470 | 409,000 |
Jan 2, 2024 | 0.2440 | 0.2570 | 0.2340 | 0.2550 | 0.2550 | 573,600 |
Dec 29, 2023 | 0.2170 | 0.2400 | 0.2170 | 0.2260 | 0.2260 | 42,200 |
Dec 28, 2023 | 0.2030 | 0.2220 | 0.2030 | 0.2200 | 0.2200 | 135,800 |
Dec 27, 2023 | 0.2130 | 0.2130 | 0.2020 | 0.2020 | 0.2020 | 52,800 |
Dec 26, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2160 | 0.2160 | 51,300 |
Dec 22, 2023 | 0.2100 | 0.2100 | 0.1970 | 0.2020 | 0.2020 | 74,000 |
Dec 21, 2023 | 0.1990 | 0.2000 | 0.1940 | 0.1960 | 0.1960 | 22,900 |
Dec 20, 2023 | 0.2020 | 0.2030 | 0.1980 | 0.1990 | 0.1990 | 18,200 |
Dec 19, 2023 | 0.1990 | 0.2010 | 0.1940 | 0.2010 | 0.2010 | 46,800 |
Dec 18, 2023 | 0.2010 | 0.2040 | 0.1940 | 0.1980 | 0.1980 | 42,700 |
Dec 15, 2023 | 0.2000 | 0.2100 | 0.1940 | 0.2020 | 0.2020 | 57,700 |
Dec 14, 2023 | 0.2040 | 0.2100 | 0.1820 | 0.1970 | 0.1970 | 123,600 |
Dec 13, 2023 | 0.1750 | 0.1900 | 0.1660 | 0.1900 | 0.1900 | 152,700 |
Dec 12, 2023 | 0.1910 | 0.1940 | 0.1800 | 0.1840 | 0.1840 | 214,300 |
Dec 11, 2023 | 0.2100 | 0.2100 | 0.1920 | 0.1920 | 0.1920 | 65,000 |
Dec 8, 2023 | 0.1930 | 0.2060 | 0.1930 | 0.2060 | 0.2060 | 103,000 |
Dec 7, 2023 | 0.2060 | 0.2100 | 0.1940 | 0.1940 | 0.1940 | 131,700 |
Dec 6, 2023 | 0.2230 | 0.2230 | 0.2090 | 0.2090 | 0.2090 | 30,100 |
Dec 5, 2023 | 0.2220 | 0.2240 | 0.2190 | 0.2190 | 0.2190 | 24,400 |
Dec 4, 2023 | 0.2230 | 0.2250 | 0.2160 | 0.2160 | 0.2160 | 29,200 |
Dec 1, 2023 | 0.2150 | 0.2240 | 0.2140 | 0.2240 | 0.2240 | 20,600 |
Nov 30, 2023 | 0.2150 | 0.2210 | 0.2100 | 0.2100 | 0.2100 | 3,900 |
Nov 29, 2023 | 0.2150 | 0.2300 | 0.1960 | 0.2300 | 0.2300 | 319,500 |
Nov 28, 2023 | 0.2380 | 0.2380 | 0.2090 | 0.2190 | 0.2190 | 82,900 |
Nov 27, 2023 | 0.2320 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 82,900 |
Nov 24, 2023 | 0.2460 | 0.2710 | 0.2450 | 0.2500 | 0.2500 | 46,900 |
Nov 22, 2023 | 0.2430 | 0.2480 | 0.2380 | 0.2440 | 0.2440 | 31,800 |
Nov 21, 2023 | 0.2600 | 0.2600 | 0.2440 | 0.2480 | 0.2480 | 157,300 |
Nov 20, 2023 | 0.2600 | 0.2600 | 0.2370 | 0.2500 | 0.2500 | 58,400 |
Nov 17, 2023 | 0.2260 | 0.2450 | 0.2260 | 0.2450 | 0.2450 | 50,900 |
Nov 16, 2023 | 0.2230 | 0.2360 | 0.2230 | 0.2280 | 0.2280 | 146,800 |
Nov 15, 2023 | 0.2270 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 97,800 |
Nov 14, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2230 | 0.2230 | 47,100 |
Nov 13, 2023 | 0.2240 | 0.2390 | 0.2240 | 0.2300 | 0.2300 | 85,600 |
Nov 10, 2023 | 0.2370 | 0.2370 | 0.2150 | 0.2290 | 0.2290 | 248,000 |
Nov 9, 2023 | 0.2320 | 0.2350 | 0.2270 | 0.2350 | 0.2350 | 68,200 |
Nov 8, 2023 | 0.2280 | 0.2370 | 0.2210 | 0.2350 | 0.2350 | 64,300 |
Nov 7, 2023 | 0.2330 | 0.2400 | 0.2300 | 0.2390 | 0.2390 | 19,100 |
Nov 6, 2023 | 0.2700 | 0.2700 | 0.2370 | 0.2400 | 0.2400 | 141,200 |
Nov 3, 2023 | 0.2450 | 0.2570 | 0.2450 | 0.2520 | 0.2520 | 28,900 |
Nov 2, 2023 | 0.2540 | 0.2540 | 0.2450 | 0.2510 | 0.2510 | 131,900 |
Nov 1, 2023 | 0.2590 | 0.2590 | 0.2490 | 0.2530 | 0.2530 | 74,700 |
Oct 31, 2023 | 0.2510 | 0.2530 | 0.2440 | 0.2530 | 0.2530 | 147,800 |
Oct 30, 2023 | 0.2560 | 0.2570 | 0.2430 | 0.2440 | 0.2440 | 77,800 |
Oct 27, 2023 | 0.2440 | 0.2530 | 0.2370 | 0.2530 | 0.2530 | 216,300 |
Oct 26, 2023 | 0.2420 | 0.2420 | 0.2300 | 0.2300 | 0.2300 | 75,600 |
Oct 25, 2023 | 0.2250 | 0.2420 | 0.2200 | 0.2320 | 0.2320 | 192,100 |
Oct 24, 2023 | 0.2260 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 8,100 |
Oct 23, 2023 | 0.2180 | 0.2330 | 0.2180 | 0.2190 | 0.2190 | 73,500 |
Oct 20, 2023 | 0.2020 | 0.2260 | 0.2020 | 0.2100 | 0.2100 | 81,100 |
Oct 19, 2023 | 0.2040 | 0.2180 | 0.2010 | 0.2010 | 0.2010 | 120,800 |
Oct 18, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
Oct 17, 2023 | 0.1830 | 0.1850 | 0.1830 | 0.1850 | 0.1850 | 134,500 |
Oct 16, 2023 | 0.1910 | 0.1920 | 0.1840 | 0.1840 | 0.1840 | 19,700 |
Oct 13, 2023 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 30,100 |
Oct 12, 2023 | 0.2080 | 0.2080 | 0.1800 | 0.1800 | 0.1800 | 253,800 |
Oct 11, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Oct 10, 2023 | 0.2090 | 0.2090 | 0.2000 | 0.2000 | 0.2000 | 31,800 |
Oct 9, 2023 | 0.2050 | 0.2050 | 0.1830 | 0.1830 | 0.1830 | 1,000 |
Oct 6, 2023 | 0.1860 | 0.1900 | 0.1860 | 0.1880 | 0.1880 | 36,500 |
Oct 5, 2023 | 0.1920 | 0.2000 | 0.1800 | 0.1840 | 0.1840 | 14,100 |
Oct 4, 2023 | 0.1890 | 0.1960 | 0.1750 | 0.1770 | 0.1770 | 131,600 |
Oct 3, 2023 | 0.1900 | 0.1970 | 0.1780 | 0.1780 | 0.1780 | 31,900 |
Oct 2, 2023 | 0.2090 | 0.2120 | 0.1900 | 0.1950 | 0.1950 | 111,200 |
Sep 29, 2023 | 0.2070 | 0.2080 | 0.1930 | 0.2000 | 0.2000 | 135,200 |
Sep 28, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.2060 | 0.2060 | 287,800 |
Sep 27, 2023 | 0.2450 | 0.2450 | 0.2180 | 0.2260 | 0.2260 | 97,300 |
Sep 26, 2023 | 0.2500 | 0.2500 | 0.2290 | 0.2400 | 0.2400 | 146,400 |
Sep 25, 2023 | 0.2490 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 48,900 |
Sep 22, 2023 | 0.2440 | 0.2500 | 0.2440 | 0.2500 | 0.2500 | 4,600 |
Sep 21, 2023 | 0.1990 | 0.2330 | 0.1990 | 0.2330 | 0.2330 | 137,800 |
Sep 20, 2023 | 0.2130 | 0.2130 | 0.2070 | 0.2130 | 0.2130 | 3,900 |
Sep 19, 2023 | 0.2090 | 0.2130 | 0.1900 | 0.1900 | 0.1900 | 68,200 |
Sep 18, 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 54,000 |
Sep 15, 2023 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 1,500 |
Sep 14, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 700 |
Sep 13, 2023 | 0.2120 | 0.2210 | 0.2120 | 0.2120 | 0.2120 | 104,600 |
Sep 12, 2023 | 0.2140 | 0.2140 | 0.2070 | 0.2100 | 0.2100 | 144,300 |
Sep 11, 2023 | 0.2170 | 0.2170 | 0.2050 | 0.2100 | 0.2100 | 40,500 |
Sep 8, 2023 | 0.2160 | 0.2160 | 0.2040 | 0.2080 | 0.2080 | 17,900 |
Sep 7, 2023 | 0.2090 | 0.2190 | 0.2080 | 0.2170 | 0.2170 | 18,100 |
Sep 6, 2023 | 0.2100 | 0.2180 | 0.2070 | 0.2070 | 0.2070 | 25,600 |
Sep 5, 2023 | 0.2280 | 0.2280 | 0.2050 | 0.2100 | 0.2100 | 58,500 |
Sep 1, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2220 | 0.2220 | 39,900 |
Aug 31, 2023 | 0.2070 | 0.2180 | 0.2000 | 0.2180 | 0.2180 | 145,300 |
Aug 30, 2023 | 0.2200 | 0.2300 | 0.2020 | 0.2110 | 0.2110 | 445,400 |
Aug 29, 2023 | 0.2520 | 0.2520 | 0.2250 | 0.2250 | 0.2250 | 470,600 |
Aug 28, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 30,000 |
Aug 25, 2023 | 0.2220 | 0.2290 | 0.2190 | 0.2290 | 0.2290 | 75,700 |
Aug 24, 2023 | 0.2420 | 0.2430 | 0.2270 | 0.2290 | 0.2290 | 150,500 |
Aug 23, 2023 | 0.2500 | 0.2540 | 0.2400 | 0.2480 | 0.2480 | 156,800 |
Aug 22, 2023 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 105,800 |
Aug 21, 2023 | 0.2740 | 0.2780 | 0.2650 | 0.2780 | 0.2780 | 49,100 |
Aug 18, 2023 | 0.2690 | 0.2690 | 0.2580 | 0.2650 | 0.2650 | 89,000 |
Aug 17, 2023 | 0.2640 | 0.2800 | 0.2640 | 0.2690 | 0.2690 | 52,400 |
Aug 16, 2023 | 0.2670 | 0.2760 | 0.2660 | 0.2730 | 0.2730 | 101,300 |
Aug 15, 2023 | 0.2600 | 0.2690 | 0.2590 | 0.2640 | 0.2640 | 39,200 |
Aug 14, 2023 | 0.2670 | 0.2720 | 0.2600 | 0.2720 | 0.2720 | 52,800 |
Aug 11, 2023 | 0.2580 | 0.2680 | 0.2580 | 0.2600 | 0.2600 | 246,500 |
Aug 10, 2023 | 0.2800 | 0.2800 | 0.2590 | 0.2610 | 0.2610 | 29,200 |
Aug 9, 2023 | 0.2530 | 0.2700 | 0.2530 | 0.2570 | 0.2570 | 114,200 |
Aug 8, 2023 | 0.2700 | 0.2730 | 0.2530 | 0.2610 | 0.2610 | 284,000 |
Aug 7, 2023 | 0.2970 | 0.2970 | 0.2600 | 0.2770 | 0.2770 | 95,500 |
Aug 4, 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 199,100 |
Aug 3, 2023 | 0.2530 | 0.2690 | 0.2500 | 0.2690 | 0.2690 | 79,700 |
Aug 2, 2023 | 0.2630 | 0.2630 | 0.2510 | 0.2520 | 0.2520 | 57,200 |
Aug 1, 2023 | 0.2630 | 0.2700 | 0.2500 | 0.2590 | 0.2590 | 93,900 |
Jul 31, 2023 | 0.2500 | 0.2720 | 0.2420 | 0.2620 | 0.2620 | 327,400 |
Jul 28, 2023 | 0.2430 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 89,400 |
Jul 27, 2023 | 0.2270 | 0.2400 | 0.2270 | 0.2330 | 0.2330 | 55,600 |
Jul 26, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 318,300 |
Jul 25, 2023 | 0.2100 | 0.2100 | 0.2030 | 0.2030 | 0.2030 | 30,500 |
Jul 24, 2023 | 0.2000 | 0.2000 | 0.1980 | 0.2000 | 0.2000 | 61,300 |
Jul 21, 2023 | 0.2010 | 0.2050 | 0.1960 | 0.2050 | 0.2050 | 47,600 |
Jul 20, 2023 | 0.2190 | 0.2190 | 0.2030 | 0.2030 | 0.2030 | 289,600 |
Jul 19, 2023 | 0.2090 | 0.2150 | 0.2090 | 0.2090 | 0.2090 | 32,600 |
Jul 18, 2023 | 0.2100 | 0.2160 | 0.2020 | 0.2050 | 0.2050 | 187,700 |
Jul 17, 2023 | 0.2050 | 0.2140 | 0.2050 | 0.2100 | 0.2100 | 69,600 |
Jul 14, 2023 | 0.2090 | 0.2100 | 0.2000 | 0.2040 | 0.2040 | 253,300 |
Jul 13, 2023 | 0.2100 | 0.2150 | 0.2000 | 0.2070 | 0.2070 | 33,800 |
Jul 12, 2023 | 0.1950 | 0.1950 | 0.1920 | 0.1920 | 0.1920 | 283,100 |
Jul 11, 2023 | 0.1900 | 0.1970 | 0.1860 | 0.1930 | 0.1930 | 248,800 |
Jul 10, 2023 | 0.2000 | 0.2000 | 0.1920 | 0.2000 | 0.2000 | 90,000 |
Jul 7, 2023 | 0.1880 | 0.2000 | 0.1880 | 0.1960 | 0.1960 | 165,100 |
Jul 6, 2023 | 0.1960 | 0.1960 | 0.1900 | 0.1900 | 0.1900 | 11,100 |
Jul 5, 2023 | 0.2000 | 0.2040 | 0.1920 | 0.1930 | 0.1930 | 215,300 |
Jul 3, 2023 | 0.1960 | 0.2000 | 0.1910 | 0.2000 | 0.2000 | 13,700 |
Jun 30, 2023 | 0.1950 | 0.1960 | 0.1890 | 0.1890 | 0.1890 | 35,000 |
Jun 29, 2023 | 0.1900 | 0.1950 | 0.1840 | 0.1840 | 0.1840 | 175,900 |
Jun 28, 2023 | 0.1800 | 0.1920 | 0.1760 | 0.1920 | 0.1920 | 174,900 |
Jun 27, 2023 | 0.1830 | 0.1830 | 0.1760 | 0.1800 | 0.1800 | 19,200 |
Jun 26, 2023 | 0.1860 | 0.1860 | 0.1710 | 0.1820 | 0.1820 | 28,200 |
Jun 23, 2023 | 0.1880 | 0.1880 | 0.1840 | 0.1840 | 0.1840 | 50,300 |
Jun 22, 2023 | 0.1920 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 231,300 |
Jun 21, 2023 | 0.1920 | 0.1920 | 0.1900 | 0.1900 | 0.1900 | 1,500 |
Jun 20, 2023 | 0.1910 | 0.1930 | 0.1850 | 0.1930 | 0.1930 | 93,700 |
Jun 16, 2023 | 0.1990 | 0.2010 | 0.1990 | 0.2010 | 0.2010 | 5,200 |
Jun 15, 2023 | 0.2100 | 0.2120 | 0.1950 | 0.2020 | 0.2020 | 307,900 |
Jun 14, 2023 | 0.2100 | 0.2160 | 0.2100 | 0.2130 | 0.2130 | 248,300 |
Jun 13, 2023 | 0.2080 | 0.2190 | 0.2080 | 0.2150 | 0.2150 | 103,400 |
Jun 12, 2023 | 0.1900 | 0.2070 | 0.1900 | 0.2070 | 0.2070 | 195,500 |
Jun 9, 2023 | 0.1880 | 0.1960 | 0.1880 | 0.1900 | 0.1900 | 31,200 |
Jun 8, 2023 | 0.1870 | 0.1900 | 0.1790 | 0.1800 | 0.1800 | 51,300 |
Related Tickers
PCOGF Pancontinental Energy NL
0.0171
0.00%
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1827
0.00%
IVCTF Invictus Energy Limited
0.0420
0.00%
PTHRF Pantheon Resources Plc
0.4000
-9.09%
BSHPF Challenger Energy Group PLC
0.0020
+5.26%
ERHE ERHC Energy Inc.
0.0001
0.00%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
12.13
-8.49%
CRLFF Cardinal Energy Ltd.
4.8900
+1.03%
AOIFF Africa Oil Corp.
1.8100
0.00%
DMEHF Desert Mountain Energy Corp.
0.2152
-8.66%