Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Sintana Energy Inc. (SEUSF)

Compare
0.3720
+0.0002
+(0.05%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.38000.38000.33800.37200.3720755,500
Apr 3, 20250.38300.42800.36800.42800.428071,700
Apr 2, 20250.38300.40000.38300.39100.391034,700
Apr 1, 20250.38000.41300.38000.40000.4000169,400
Mar 31, 20250.37700.40200.36400.40000.4000272,700
Mar 28, 20250.41600.41600.39000.40100.401082,600
Mar 27, 20250.42800.42800.41800.42500.425032,400
Mar 26, 20250.42300.42800.41300.42800.428087,500
Mar 25, 20250.43000.43000.41200.41800.4180146,300
Mar 24, 20250.44000.45700.42700.43500.435095,100
Mar 21, 20250.47100.47500.43500.43500.435038,500
Mar 20, 20250.48300.48500.46100.47900.4790102,500
Mar 19, 20250.47500.49700.47500.47700.477091,400
Mar 18, 20250.41000.46100.41000.46100.4610103,600
Mar 17, 20250.48700.48900.40000.41600.4160481,600
Mar 14, 20250.44800.45500.44300.45300.4530443,900
Mar 13, 20250.45200.45200.44000.45000.4500155,200
Mar 12, 20250.46000.46000.45000.45500.4550128,500
Mar 11, 20250.48700.48700.44000.45400.4540622,600
Mar 10, 20250.47100.47100.43500.46000.4600389,800
Mar 7, 20250.48200.48500.46700.46700.4670221,600
Mar 6, 20250.50100.50600.48400.49000.4900114,200
Mar 5, 20250.51000.51200.50000.50000.5000244,600
Mar 4, 20250.48000.51200.46800.50300.5030182,400
Mar 3, 20250.56500.56500.49300.49500.4950186,400
Feb 28, 20250.54600.56800.54600.56000.560086,900
Feb 27, 20250.59900.60300.54600.56000.5600480,600
Feb 26, 20250.61200.61200.57800.60100.6010114,000
Feb 25, 20250.60000.67400.56000.61200.6120858,900
Feb 24, 20250.51000.51000.49300.50300.5030140,400
Feb 21, 20250.51400.51500.49500.51400.5140120,600
Feb 20, 20250.52000.52000.48700.52000.5200352,800
Feb 19, 20250.54000.54000.51200.52000.5200168,300
Feb 18, 20250.51000.55000.51000.53000.5300385,400
Feb 14, 20250.51500.51500.49600.51000.510064,800
Feb 13, 20250.50600.51000.50000.50500.505011,500
Feb 12, 20250.47100.50000.47100.50000.500071,100
Feb 11, 20250.49700.50800.47000.48100.4810264,100
Feb 10, 20250.49000.51200.49000.50500.5050431,700
Feb 7, 20250.48000.48900.47000.48000.4800545,200
Feb 6, 20250.51800.51800.46000.49300.4930302,500
Feb 5, 20250.53300.53300.49400.50000.5000133,200
Feb 4, 20250.52000.53900.52000.53300.5330199,200
Feb 3, 20250.50000.53600.50000.50100.501036,900
Jan 31, 20250.53300.53500.52000.52000.5200339,000
Jan 30, 20250.53200.53800.52500.53500.535078,400
Jan 29, 20250.53500.53900.51700.52500.5250175,700
Jan 28, 20250.53500.53500.50300.52000.5200259,100
Jan 27, 20250.49600.53100.49000.51000.5100302,900
Jan 24, 20250.54000.54500.49500.50400.5040573,800
Jan 23, 20250.57000.57000.52300.53200.5320257,400
Jan 22, 20250.53400.56000.52900.55400.5540255,700
Jan 21, 20250.55000.57700.52600.54100.5410460,300
Jan 17, 20250.58000.62000.55200.55700.557091,400
Jan 16, 20250.55000.62000.55000.59100.5910729,700
Jan 15, 20250.70000.71500.55500.58500.5850984,200
Jan 14, 20250.70000.70000.68000.68400.6840115,200
Jan 13, 20250.69600.71400.69100.70000.700099,400
Jan 10, 20250.71100.72100.68000.68900.6890356,800
Jan 8, 20250.73000.73700.72000.73000.730033,700
Jan 7, 20250.73800.73800.73000.73100.731042,400
Jan 6, 20250.74000.74700.72900.74700.7470123,000
Jan 3, 20250.75000.77500.72900.74400.7440744,800
Jan 2, 20250.78500.79900.76500.76500.7650160,600
Dec 31, 20240.80400.81500.74500.81500.8150269,200
Dec 30, 20240.75600.82000.73000.81700.8170351,700
Dec 27, 20240.78400.78400.74800.75500.7550314,500
Dec 26, 20240.78800.81600.78800.80700.807031,900
Dec 24, 20240.77000.79000.77000.79000.790037,100
Dec 23, 20240.78200.78200.76700.76900.769062,500
Dec 20, 20240.77000.78800.76000.78000.780085,000
Dec 19, 20240.80000.80000.76900.77000.7700132,800
Dec 18, 20240.81500.81500.76200.77100.771066,600
Dec 17, 20240.82900.84700.80000.80000.8000311,500
Dec 16, 20240.84400.85800.81800.83400.8340292,200
Dec 13, 20240.82300.86100.81900.85000.8500231,400
Dec 12, 20240.83000.87100.81000.87100.8710251,500
Dec 11, 20240.77000.84700.75700.84500.8450594,100
Dec 10, 20240.74400.76000.74000.74000.7400140,400
Dec 9, 20240.75000.77900.74000.77900.7790291,500
Dec 6, 20240.76600.76600.72500.74000.7400123,700
Dec 5, 20240.78800.80900.77000.77300.7730109,900
Dec 4, 20240.81000.82000.76900.76900.769083,900
Dec 3, 20240.80000.82500.79900.80100.8010100,000
Dec 2, 20240.82300.86500.77900.79800.7980728,900
Nov 29, 20240.72000.82000.70500.79800.7980210,400
Nov 27, 20240.71600.72500.70000.70400.704060,100
Nov 26, 20240.71000.73000.68800.68800.688093,200
Nov 25, 20240.73700.74900.70000.71100.711088,500
Nov 22, 20240.73700.76000.72000.75000.750088,900
Nov 21, 20240.68000.73700.66500.73700.7370121,300
Nov 20, 20240.70100.70800.67000.67000.670053,500
Nov 19, 20240.68500.69000.66000.66300.663028,000
Nov 18, 20240.68700.70500.67000.67500.6750203,300
Nov 15, 20240.60100.66800.60100.66800.6680180,700
Nov 14, 20240.63000.64600.61000.62000.6200186,800
Nov 13, 20240.64600.66000.64000.64000.6400121,100
Nov 12, 20240.64000.66400.63700.65000.650028,800
Nov 11, 20240.67700.67800.64000.65600.6560191,400
Nov 8, 20240.71500.71500.66700.68400.6840430,200
Nov 7, 20240.65000.72000.63300.72000.7200205,300
Nov 6, 20240.65900.69100.65900.67600.6760300,700
Nov 5, 20240.72800.72800.70300.71000.7100114,200
Nov 4, 20240.73000.73000.71000.72000.720040,300
Nov 1, 20240.74100.75000.70300.72000.720056,300
Oct 31, 20240.76000.76000.73300.74400.744078,200
Oct 30, 20240.75700.76000.74100.75500.7550103,200
Oct 29, 20240.76700.77000.75000.75000.7500159,500
Oct 28, 20240.78000.78000.74100.75900.7590588,700
Oct 25, 20240.81000.82800.79500.80000.8000213,800
Oct 24, 20240.79100.81200.78900.79600.7960152,400
Oct 23, 20240.79000.80700.79000.79000.7900170,500
Oct 22, 20240.81000.84900.78900.80000.8000291,900
Oct 21, 20240.81000.85000.80000.82500.8250277,500
Oct 18, 20240.82000.82600.80000.80900.809042,800
Oct 17, 20240.81700.82900.81000.81100.8110222,400
Oct 16, 20240.81700.82300.81000.81500.815079,900
Oct 15, 20240.81000.82900.80000.81500.8150347,600
Oct 14, 20240.81600.84000.81500.82300.823092,300
Oct 11, 20240.81900.81900.80000.80800.808091,200
Oct 10, 20240.80000.82100.80000.81000.810018,600
Oct 9, 20240.81400.82900.80000.81000.810081,600
Oct 8, 20240.82800.83300.80000.81000.8100204,800
Oct 7, 20240.84800.84900.83800.83800.838030,200
Oct 4, 20240.87000.87200.83500.84000.840048,600
Oct 3, 20240.83800.87500.83800.86000.860071,800
Oct 2, 20240.84100.86100.84100.85900.859033,000
Oct 1, 20240.89000.89000.86000.86500.8650115,700
Sep 30, 20240.80500.89000.80000.89000.8900292,600
Sep 27, 20240.84200.84200.80800.80800.808019,400
Sep 26, 20240.84800.84900.80400.84500.8450163,000
Sep 25, 20240.90000.90000.83400.84300.843059,900
Sep 24, 20240.79600.89000.79600.88600.8860266,000
Sep 23, 20240.77000.80000.77000.80000.8000105,400
Sep 20, 20240.76000.79300.76000.79300.793038,800
Sep 19, 20240.77700.78000.76000.77000.7700118,200
Sep 18, 20240.77000.77000.75000.77000.770090,000
Sep 17, 20240.76300.77000.76000.76800.768052,500
Sep 16, 20240.80500.81200.76600.77000.770033,300
Sep 13, 20240.77800.79300.76700.79300.793042,000
Sep 12, 20240.74500.77500.74300.75800.7580165,300
Sep 11, 20240.73300.74700.72000.74500.745043,400
Sep 10, 20240.77000.77000.71000.73800.7380230,800
Sep 9, 20240.74800.83000.73100.77900.7790105,500
Sep 6, 20240.74000.80000.72000.80000.8000398,900
Sep 5, 20240.78300.78300.74000.75000.7500256,300
Sep 4, 20240.77200.78300.76000.78300.7830143,300
Sep 3, 20240.83600.83600.76600.76600.7660242,500
Aug 30, 20240.82000.84000.82000.83000.830072,100
Aug 29, 20240.83000.83000.81000.81000.810041,600
Aug 28, 20240.82400.82400.81000.82000.820032,400
Aug 27, 20240.82000.82400.81500.82400.824036,000
Aug 26, 20240.83300.83300.82000.82400.824013,500
Aug 23, 20240.81700.84100.81700.84100.841044,400
Aug 22, 20240.82000.82000.82000.82000.820087,300
Aug 21, 20240.79800.83800.79800.81500.815091,600
Aug 20, 20240.81000.83000.81000.83000.830050,100
Aug 19, 20240.81000.82400.80000.80900.8090105,200
Aug 16, 20240.82500.83000.80000.81000.8100174,800
Aug 15, 20240.80000.83000.79100.82700.827066,600
Aug 14, 20240.80700.80700.78500.79100.7910101,300
Aug 13, 20240.79100.80000.78300.79400.794076,400
Aug 12, 20240.80400.82000.77300.77300.7730178,800
Aug 9, 20240.80800.83000.78800.81000.8100128,900
Aug 8, 20240.79000.81400.78800.81300.813048,200
Aug 7, 20240.79000.80100.78000.79000.790058,600
Aug 6, 20240.84000.84000.79000.82300.8230180,500
Aug 5, 20240.79400.83000.71200.82000.8200330,100
Aug 2, 20240.86000.87000.80000.84000.8400167,000
Aug 1, 20240.88000.90000.85500.85500.8550247,900
Jul 31, 20240.95700.95700.85300.87000.870033,300
Jul 30, 20240.80000.87700.80000.86000.860052,700
Jul 29, 20240.83000.85900.82500.84800.848026,500
Jul 26, 20240.82700.82700.81500.82200.822058,200
Jul 25, 20240.82000.82000.77000.79800.7980328,500
Jul 24, 20240.85000.85600.82000.82700.827093,300
Jul 23, 20240.86000.87800.84600.85000.8500106,200
Jul 22, 20240.87000.89400.84100.87200.8720269,700
Jul 19, 20240.89000.91000.89000.89000.890061,500
Jul 18, 20240.88000.90900.87800.88000.8800282,900
Jul 17, 20240.90500.91900.87000.91000.9100344,100
Jul 16, 20240.90000.93500.90000.93500.935084,400
Jul 15, 20240.89700.91300.89000.90000.9000358,200
Jul 12, 20240.91000.92000.90300.90900.9090105,700
Jul 11, 20240.91900.91900.89800.90000.9000220,900
Jul 10, 20240.92500.93400.90000.91600.9160195,700
Jul 9, 20240.93600.93600.91000.92100.921034,100
Jul 8, 20240.96000.97000.93800.94300.9430102,500
Jul 5, 20240.97000.97500.96000.97000.9700201,600
Jul 3, 20240.98000.98000.96300.96300.963090,200
Jul 2, 20241.00001.00000.96700.98100.9810139,600
Jul 1, 20240.94001.00000.94000.98500.985055,500
Jun 28, 20240.98001.00000.94601.00001.000054,000
Jun 27, 20240.93500.96000.93500.96000.960084,200
Jun 26, 20240.94500.95600.93000.93200.9320129,600
Jun 25, 20240.96600.96600.92500.93000.9300188,100
Jun 24, 20240.94000.99000.90500.99000.9900126,800
Jun 21, 20240.92500.94100.90000.92300.9230287,000
Jun 20, 20240.94700.94700.91000.93500.935071,200
Jun 18, 20240.96000.96500.94000.95000.9500205,500
Jun 17, 20241.02001.02000.93000.97200.9720449,000
Jun 14, 20241.00501.01000.96500.98000.9800239,100
Jun 13, 20241.05001.12001.00001.00001.0000612,100
Jun 12, 20240.94001.04000.94001.04001.0400402,400
Jun 11, 20240.98700.98700.90900.92300.9230123,400
Jun 10, 20240.91300.97100.91200.94500.9450424,000
Jun 7, 20240.90000.92000.88700.92000.9200111,000
Jun 6, 20240.96000.96000.89300.90400.9040235,500
Jun 5, 20240.90000.93900.90000.93300.9330195,000
Jun 4, 20240.95000.95000.91000.93300.9330231,800
Jun 3, 20241.00001.00000.93100.94900.9490175,800
May 31, 20241.00001.01000.97000.99200.9920465,400
May 30, 20240.93001.00000.93000.98000.9800500,700
May 29, 20240.94600.96800.92900.93800.9380411,000
May 28, 20241.06001.06000.92000.97500.9750732,400
May 24, 20241.05001.06000.95001.03001.0300421,200
May 23, 20240.88501.03000.87001.00001.0000576,500
May 22, 20240.93000.93000.85000.88500.8850819,100
May 21, 20240.77000.92500.75100.92000.9200880,500
May 20, 20240.77700.77700.73000.77000.7700101,200
May 17, 20240.75500.78000.72800.73300.7330530,000
May 16, 20240.72900.73600.71000.73600.736095,100
May 15, 20240.76300.76300.70800.70800.7080812,700
May 14, 20240.76800.76900.74300.75000.7500128,300
May 13, 20240.72000.79900.72000.74300.7430243,600
May 10, 20240.71900.73100.71700.72100.7210118,100
May 9, 20240.72000.72000.69100.71700.7170197,900
May 8, 20240.76200.76200.71600.71600.7160108,900
May 7, 20240.73200.74300.71400.72500.725091,900
May 6, 20240.70000.75100.70000.72000.7200446,300
May 3, 20240.74000.75200.72000.72500.7250531,100
May 2, 20240.79000.79000.74600.75100.7510467,100
May 1, 20240.75400.82000.75000.78500.7850798,000
Apr 30, 20240.84200.84200.76400.81000.8100642,300
Apr 29, 20240.73500.85000.73500.81100.8110571,500
Apr 26, 20240.80000.80000.72200.73000.7300710,600
Apr 25, 20240.80000.80000.70400.76100.7610792,900
Apr 24, 20240.83300.86800.71000.78000.78002,515,500
Apr 23, 20240.61300.75000.61300.74400.74401,625,000
Apr 22, 20240.65000.69300.59800.60000.60001,593,500
Apr 19, 20240.45000.45000.42000.42000.4200120,700
Apr 18, 20240.39000.45100.38300.45000.4500459,200
Apr 17, 20240.38500.39000.37800.39000.3900679,000
Apr 16, 20240.36800.37700.36100.36100.3610187,100
Apr 15, 20240.38500.39000.37500.38400.384096,700
Apr 12, 20240.39000.39000.37200.37300.3730133,100
Apr 11, 20240.40000.40100.39500.39500.395051,300
Apr 10, 20240.40300.40500.39200.39400.3940739,200
Apr 9, 20240.39000.40000.38800.38800.388031,800
Apr 8, 20240.42800.42800.39100.39500.3950118,100
Apr 5, 20240.40000.41500.38400.39500.3950101,500

Related Tickers

PCOGF Pancontinental Energy NL
0.0058
0.00%
 
PCL.AX Pancontinental Energy NL
0.0070
-12.50%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1500
-6.25%
 
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1100
+4.27%
 
MDMP MDM Permian, Inc.
0.0120
-4.76%
 
PTHRF Pantheon Resources Plc
0.7220
-0.96%
 
AOI.ST Africa Oil Corp.
12.48
-9.76%
 
MEOAF Melbana Energy Limited
0.0050
0.00%
 
AOIFF Africa Oil Corp.
1.2800
-7.91%
 
ATUUF Tenaz Energy Corp.
8.20
-10.38%