Sintana Energy Inc (SEUSF)

0.72 0.00 (0.00%) USD  |  OTCM  |  May 06, 15:28
More

Sintana Energy Price: 0.72 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.74 0.7519 0.72 0.725 524387.0
May 02, 2024 0.79 0.79 0.7459 0.751 467114.0
May 01, 2024 0.754 0.82 0.75 0.785 797970.0
Apr 30, 2024 0.842 0.842 0.7638 0.81 642277.0
Apr 29, 2024 0.7351 0.85 0.7351 0.811 571480.0
Apr 26, 2024 0.80 0.80 0.7221 0.73 710615.0
Apr 25, 2024 0.80 0.80 0.704 0.7606 792900.0
Apr 24, 2024 0.833 0.8678 0.71 0.78 2.516M
Apr 23, 2024 0.6129 0.75 0.6129 0.7441 1.625M
Apr 22, 2024 0.65 0.6934 0.598 0.60 1.593M
Apr 19, 2024 0.45 0.45 0.42 0.42 120745.0
Apr 18, 2024 0.39 0.4513 0.3826 0.45 459241.0
Apr 17, 2024 0.385 0.39 0.378 0.39 679043.0
Apr 16, 2024 0.3678 0.377 0.3608 0.3612 187135.0
Apr 15, 2024 0.3848 0.39 0.375 0.3841 96740.00
Apr 12, 2024 0.39 0.39 0.3717 0.373 133134.0
Apr 11, 2024 0.40 0.4012 0.3945 0.3945 51300.00
Apr 10, 2024 0.4034 0.4047 0.392 0.3941 739237.0
Apr 09, 2024 0.39 0.40 0.3877 0.3877 31786.00
Apr 08, 2024 0.4276 0.4277 0.3908 0.395 118149.0
Apr 05, 2024 0.40 0.4152 0.3839 0.395 101487.0
Apr 04, 2024 0.41 0.41 0.389 0.389 48117.00
Apr 03, 2024 0.3751 0.4306 0.3751 0.424 167755.0
Apr 02, 2024 0.421 0.421 0.39 0.41 65926.00
Apr 01, 2024 0.42 0.42 0.41 0.41 39615.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.04
Minimum
Apr 22 2020
0.811
Maximum
Apr 29 2024
0.1353
Average
0.1044
Median
Nov 02 2021

Price Benchmarks

FEC Resources Inc 0.0017
Sunshine Oilsands Ltd 0.046
Greenfire Resources Ltd 5.86
Zenith Energy Ltd 0.02
Evolution Petroleum Corp 5.54

Price Related Metrics

Price to Book Value 25.70
Earnings Yield -1.83%
Market Cap 268.93M