Suntex Enterprises, Inc. (SNTX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0020

-0.0003

(-13.04%)

At close: 04:00PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0017	0.0024	0.0017	0.0017	0.0017	150,125
Oct 08, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Oct 07, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Oct 04, 2024	0.0022	0.0022	0.0017	0.0017	0.0017	56,893
Oct 03, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 02, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 01, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sept 30, 2024	0.0024	0.0024	0.0020	0.0022	0.0022	60,500
Sept 27, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sept 26, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sept 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sept 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sept 23, 2024	0.0024	0.0027	0.0016	0.0026	0.0026	505,000
Sept 20, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	100,000
Sept 19, 2024	0.0018	0.0030	0.0016	0.0030	0.0030	190,000
Sept 18, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sept 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sept 16, 2024	0.0019	0.0020	0.0016	0.0016	0.0016	126,000
Sept 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sept 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Sept 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sept 10, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sept 09, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sept 06, 2024	0.0020	0.0027	0.0015	0.0015	0.0015	670,506
Sept 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sept 04, 2024	0.0025	0.0040	0.0015	0.0020	0.0020	1,180,185
Sept 03, 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 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	85,382
Aug 01, 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 09, 2024	0.0023	0.0026	0.0023	0.0025	0.0025	158,500
Jul 08, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 05, 2024	0.0024	0.0028	0.0020	0.0028	0.0028	880,566
Jul 03, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Jul 02, 2024	0.0025	0.0025	0.0020	0.0021	0.0021	312,132
Jul 01, 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 07, 2024	0.0045	0.0058	0.0045	0.0057	0.0057	1,040,181
Jun 06, 2024	0.0060	0.0063	0.0025	0.0038	0.0038	2,541,353
Jun 05, 2024	0.0065	0.0065	0.0029	0.0050	0.0050	2,042,564
Jun 04, 2024	0.0056	0.0070	0.0040	0.0065	0.0065	826,705
Jun 03, 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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,758.95+2,232.52(+2.64%)

Suntex Enterprises, Inc. (SNTX)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,758.95
+2,232.52(+2.64%)