Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Suntex Enterprises, Inc. (SNTX)

Compare

0.0012

-0.0004

(-25.00%)

At close: February 24 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.0015	0.0016	0.0012	0.0012	0.0012	249,300
Feb 21, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 20, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	35,000
Feb 19, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	900
Feb 18, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 14, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 13, 2025	0.0018	0.0018	0.0017	0.0017	0.0017	7,500
Feb 12, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	275,000
Feb 11, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 10, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 7, 2025	0.0014	0.0017	0.0012	0.0017	0.0017	370,000
Feb 6, 2025	0.0013	0.0016	0.0013	0.0016	0.0016	150,000
Feb 5, 2025	0.0017	0.0017	0.0013	0.0013	0.0013	330,000
Feb 4, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	14,402
Feb 3, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	7,000
Jan 31, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 30, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 29, 2025	0.0013	0.0019	0.0012	0.0019	0.0019	602,500
Jan 28, 2025	0.0012	0.0018	0.0012	0.0013	0.0013	479,960
Jan 27, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 24, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 23, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	85,000
Jan 22, 2025	0.0015	0.0015	0.0013	0.0015	0.0015	100,000
Jan 21, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 17, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	13,281
Jan 16, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 15, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 14, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	17,647
Jan 13, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	100
Jan 10, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 8, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 7, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 6, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	12,800
Jan 3, 2025	0.0018	0.0019	0.0012	0.0013	0.0013	487,500
Jan 2, 2025	0.0018	0.0019	0.0016	0.0016	0.0016	1,076,926
Dec 31, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 30, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 27, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 26, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	50,000
Dec 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	500
Dec 23, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 20, 2024	0.0019	0.0019	0.0016	0.0018	0.0018	191,000
Dec 19, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 18, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 17, 2024	0.0016	0.0019	0.0014	0.0019	0.0019	170,900
Dec 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 13, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	2,500
Dec 12, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	425,530
Dec 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 10, 2024	0.0013	0.0018	0.0013	0.0015	0.0015	254,630
Dec 9, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	172,941
Dec 6, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 5, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 4, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 3, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 2, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	100,003
Nov 29, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov 27, 2024	0.0015	0.0017	0.0012	0.0014	0.0014	451,000
Nov 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 22, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 20, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Nov 19, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	50,000
Nov 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 13, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 12, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 8, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 7, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Nov 6, 2024	0.0016	0.0022	0.0015	0.0015	0.0015	1,735,000
Nov 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 4, 2024	0.0014	0.0018	0.0014	0.0015	0.0015	350,150
Nov 1, 2024	0.0018	0.0018	0.0015	0.0015	0.0015	420,000
Oct 31, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100
Oct 30, 2024	0.0021	0.0021	0.0016	0.0019	0.0019	398,300
Oct 29, 2024	0.0022	0.0022	0.0020	0.0020	0.0020	65,000
Oct 28, 2024	0.0022	0.0025	0.0019	0.0020	0.0020	682,500
Oct 25, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Oct 24, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	7,000
Oct 23, 2024	0.0023	0.0023	0.0018	0.0018	0.0018	3,840,000
Oct 22, 2024	0.0022	0.0023	0.0018	0.0018	0.0018	770,000
Oct 21, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Oct 18, 2024	0.0021	0.0026	0.0018	0.0021	0.0021	1,445,000
Oct 17, 2024	0.0021	0.0023	0.0016	0.0023	0.0023	641,915
Oct 16, 2024	0.0019	0.0019	0.0016	0.0016	0.0016	220,000
Oct 15, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	200,000
Oct 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 11, 2024	0.0023	0.0023	0.0017	0.0020	0.0020	52,000
Oct 10, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	21,433
Oct 9, 2024	0.0017	0.0024	0.0017	0.0017	0.0017	150,125
Oct 8, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Oct 7, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Oct 4, 2024	0.0022	0.0022	0.0017	0.0017	0.0017	56,893
Oct 3, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 2, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 1, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 30, 2024	0.0024	0.0024	0.0020	0.0022	0.0022	60,500
Sep 27, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 26, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 23, 2024	0.0024	0.0027	0.0016	0.0026	0.0026	505,000
Sep 20, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	100,000
Sep 19, 2024	0.0018	0.0030	0.0016	0.0030	0.0030	190,000
Sep 18, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 16, 2024	0.0019	0.0020	0.0016	0.0016	0.0016	126,000
Sep 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Sep 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 10, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 9, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 6, 2024	0.0020	0.0027	0.0015	0.0015	0.0015	670,506
Sep 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 4, 2024	0.0025	0.0040	0.0015	0.0020	0.0020	1,180,185
Sep 3, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 30, 2024	0.0020	0.0050	0.0020	0.0035	0.0035	170,000
Aug 29, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Aug 28, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	200,000
Aug 27, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Aug 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	17,241
Aug 23, 2024	0.0035	0.0035	0.0029	0.0029	0.0029	85,000
Aug 22, 2024	0.0020	0.0037	0.0020	0.0020	0.0020	41,612
Aug 21, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 20, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	10,000
Aug 19, 2024	0.0030	0.0060	0.0015	0.0030	0.0030	403,500
Aug 16, 2024	0.0027	0.0047	0.0014	0.0030	0.0030	416,833
Aug 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Aug 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Aug 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	85,382
Aug 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
Jul 30, 2024	0.0034	0.0034	0.0025	0.0025	0.0025	50,000
Jul 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	54,000
Jul 26, 2024	0.0028	0.0028	0.0026	0.0028	0.0028	170,000
Jul 25, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	25,000
Jul 24, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	110,000
Jul 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 22, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	10,000
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Jul 18, 2024	0.0032	0.0038	0.0022	0.0023	0.0023	658,500
Jul 17, 2024	0.0045	0.0045	0.0020	0.0037	0.0037	135,733
Jul 16, 2024	0.0052	0.0052	0.0035	0.0045	0.0045	471,875
Jul 15, 2024	0.0025	0.0043	0.0025	0.0035	0.0035	813,500
Jul 12, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	1,134,806
Jul 11, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	2,400
Jul 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 9, 2024	0.0023	0.0026	0.0023	0.0025	0.0025	158,500
Jul 8, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 5, 2024	0.0024	0.0028	0.0020	0.0028	0.0028	880,566
Jul 3, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jul 2, 2024	0.0025	0.0025	0.0020	0.0021	0.0021	312,132
Jul 1, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 28, 2024	0.0024	0.0026	0.0020	0.0024	0.0024	2,714,318
Jun 27, 2024	0.0031	0.0031	0.0024	0.0024	0.0024	280,000
Jun 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 25, 2024	0.0025	0.0032	0.0024	0.0024	0.0024	1,868,294
Jun 24, 2024	0.0027	0.0030	0.0024	0.0029	0.0029	1,025,603
Jun 21, 2024	0.0030	0.0036	0.0022	0.0029	0.0029	5,068,836
Jun 20, 2024	0.0038	0.0038	0.0031	0.0031	0.0031	400,000
Jun 18, 2024	0.0043	0.0047	0.0036	0.0047	0.0047	229,196
Jun 17, 2024	0.0052	0.0060	0.0031	0.0041	0.0041	3,489,466
Jun 14, 2024	0.0060	0.0061	0.0041	0.0060	0.0060	1,237,400
Jun 13, 2024	0.0041	0.0052	0.0036	0.0052	0.0052	810,033
Jun 12, 2024	0.0050	0.0052	0.0035	0.0048	0.0048	365,026
Jun 11, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	42,488
Jun 10, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	1,008,618
Jun 7, 2024	0.0045	0.0058	0.0045	0.0057	0.0057	1,040,181
Jun 6, 2024	0.0060	0.0063	0.0025	0.0038	0.0038	2,541,353
Jun 5, 2024	0.0065	0.0065	0.0029	0.0050	0.0050	2,042,564
Jun 4, 2024	0.0056	0.0070	0.0040	0.0065	0.0065	826,705
Jun 3, 2024	0.0062	0.0084	0.0056	0.0070	0.0070	762,003
May 31, 2024	0.0072	0.0082	0.0065	0.0075	0.0075	2,551,432
May 30, 2024	0.0055	0.0086	0.0054	0.0068	0.0068	8,361,168
May 29, 2024	0.0054	0.0055	0.0045	0.0054	0.0054	6,713,604
May 28, 2024	0.0024	0.0060	0.0020	0.0050	0.0050	7,674,744
May 24, 2024	0.0021	0.0021	0.0020	0.0020	0.0020	220,000
May 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 22, 2024	0.0020	0.0020	0.0017	0.0020	0.0020	563,000
May 21, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
May 20, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
May 17, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
May 16, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
May 15, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	1,025
May 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	217,951
May 13, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	18,500
May 10, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 9, 2024	0.0017	0.0021	0.0013	0.0021	0.0021	5,666
May 8, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
May 7, 2024	0.0016	0.0019	0.0012	0.0019	0.0019	2,239,794
May 6, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	473,000
May 3, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	90,500
May 2, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	922,500
May 1, 2024	0.0017	0.0020	0.0012	0.0013	0.0013	2,200,020
Apr 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 19, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Apr 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	26,191
Apr 17, 2024	0.0020	0.0020	0.0014	0.0016	0.0016	653,957
Apr 16, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 15, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 12, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 11, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 10, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Apr 9, 2024	0.0019	0.0021	0.0013	0.0021	0.0021	200,000
Apr 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 5, 2024	0.0024	0.0024	0.0016	0.0020	0.0020	191,666
Apr 4, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	5,000
Apr 3, 2024	0.0020	0.0020	0.0011	0.0015	0.0015	2,020,013
Apr 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Apr 1, 2024	0.0026	0.0028	0.0014	0.0017	0.0017	1,564,502
Mar 28, 2024	0.0025	0.0026	0.0014	0.0026	0.0026	109,000
Mar 27, 2024	0.0015	0.0021	0.0014	0.0021	0.0021	408,873
Mar 26, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	1,059,000
Mar 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,250
Mar 22, 2024	0.0013	0.0016	0.0012	0.0012	0.0012	481,901
Mar 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 20, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 19, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	25,000
Mar 18, 2024	0.0009	0.0018	0.0009	0.0016	0.0016	1,427,750
Mar 15, 2024	0.0012	0.0016	0.0010	0.0010	0.0010	562,646
Mar 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 13, 2024	0.0012	0.0020	0.0012	0.0012	0.0012	103,865
Mar 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 11, 2024	0.0016	0.0018	0.0012	0.0012	0.0012	1,051,150
Mar 8, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 7, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 6, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	50,000
Mar 5, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 4, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	10,250
Mar 1, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
Feb 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 28, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	30,000
Feb 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	80,000
Feb 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Suntex Enterprises, Inc. (SNTX)