STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Sintana Energy Inc. (SEUSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6801

+0.0801

(+13.35%)

As of 02:32PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.6129	0.6900	0.6129	0.6801	0.6801	788,473
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 09, 2024	0.3900	0.4000	0.3880	0.3880	0.3880	31,800
Apr 08, 2024	0.4280	0.4280	0.3910	0.3950	0.3950	118,100
Apr 05, 2024	0.4000	0.4150	0.3840	0.3950	0.3950	101,500
Apr 04, 2024	0.4100	0.4100	0.3890	0.3890	0.3890	48,100
Apr 03, 2024	0.3750	0.4310	0.3750	0.4240	0.4240	167,800
Apr 02, 2024	0.4210	0.4210	0.3900	0.4100	0.4100	65,900
Apr 01, 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 08, 2024	0.3020	0.3350	0.3020	0.3350	0.3350	253,100
Mar 07, 2024	0.2860	0.3110	0.2790	0.3070	0.3070	134,900
Mar 06, 2024	0.2820	0.2890	0.2820	0.2850	0.2850	616,000
Mar 05, 2024	0.2900	0.2900	0.2770	0.2840	0.2840	119,400
Mar 04, 2024	0.2850	0.2950	0.2820	0.2900	0.2900	49,200
Mar 01, 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 09, 2024	0.3110	0.3400	0.3080	0.3400	0.3400	259,500
Feb 08, 2024	0.3060	0.3300	0.3060	0.3130	0.3130	382,200
Feb 07, 2024	0.3490	0.3490	0.3000	0.3080	0.3080	158,700
Feb 06, 2024	0.3280	0.3340	0.3190	0.3190	0.3190	273,100
Feb 05, 2024	0.3370	0.3370	0.3180	0.3200	0.3200	381,600
Feb 02, 2024	0.3410	0.3440	0.3280	0.3420	0.3420	211,600
Feb 01, 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 09, 2024	0.2430	0.2520	0.2350	0.2350	0.2350	38,800
Jan 08, 2024	0.2400	0.2610	0.2390	0.2500	0.2500	27,200
Jan 05, 2024	0.2480	0.2500	0.2440	0.2440	0.2440	75,000
Jan 04, 2024	0.2500	0.2540	0.2440	0.2460	0.2460	52,300
Jan 03, 2024	0.2620	0.2620	0.2470	0.2470	0.2470	409,000
Jan 02, 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 08, 2023	0.1930	0.2060	0.1930	0.2060	0.2060	103,000
Dec 07, 2023	0.2060	0.2100	0.1940	0.1940	0.1940	131,700
Dec 06, 2023	0.2230	0.2230	0.2090	0.2090	0.2090	30,100
Dec 05, 2023	0.2220	0.2240	0.2190	0.2190	0.2190	24,400
Dec 04, 2023	0.2230	0.2250	0.2160	0.2160	0.2160	29,200
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,037.41+165.45(+0.76%)

S&P 5005,073.75+63.15(+1.26%)

DOW38,508.09+268.11(+0.70%)

CAD/USD0.7324+0.0023(+0.31%)

CRUDE OIL83.38+1.48(+1.81%)

Bitcoin CAD91,118.94+338.91(+0.37%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Sintana Energy Inc. (SEUSF)

S&P/TSX
22,037.41
+165.45(+0.76%)

S&P 500
5,073.75
+63.15(+1.26%)

DOW
38,508.09
+268.11(+0.70%)

CAD/USD
0.7324
+0.0023(+0.31%)

CRUDE OIL
83.38
+1.48(+1.81%)

Bitcoin CAD
91,118.94
+338.91(+0.37%)