Sintana Energy Price Trends

Sintana Energy Inc (SEUSF)

0.93 -0.05 (-5.08%) USD | OTCM | Jun 17, 12:22

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 14, 2024	1.005	1.01	0.9654	0.9798	208513.0
Jun 13, 2024	1.05	1.12	1.00	1.00	612136.0
Jun 12, 2024	0.9398	1.04	0.9398	1.04	402429.0
Jun 11, 2024	0.9871	0.9871	0.9093	0.9227	123404.0
Jun 10, 2024	0.9133	0.9708	0.9121	0.945	423953.0
Jun 07, 2024	0.8998	0.92	0.8875	0.92	111038.0
Jun 06, 2024	0.96	0.96	0.8932	0.9043	235450.0
Jun 05, 2024	0.90	0.9392	0.90	0.9326	194999.0
Jun 04, 2024	0.95	0.95	0.9103	0.9334	231767.0
Jun 03, 2024	1.00	1.00	0.9307	0.9491	175782.0
May 31, 2024	0.9996	1.01	0.97	0.9915	465423.0
May 30, 2024	0.93	1.00	0.93	0.98	500677.0
May 29, 2024	0.9462	0.968	0.9286	0.938	411039.0
May 28, 2024	1.06	1.06	0.92	0.975	732397.0
May 24, 2024	1.05	1.06	0.95	1.03	605443.0
May 23, 2024	0.885	1.03	0.87	1.00	576516.0
May 22, 2024	0.9300	0.9300	0.85	0.885	819126.0
May 21, 2024	0.77	0.925	0.7507	0.92	880479.0
May 20, 2024	0.7774	0.7774	0.7300	0.77	101179.0
May 17, 2024	0.755	0.7804	0.728	0.7333	530019.0
May 16, 2024	0.7292	0.7361	0.7098	0.7361	95135.00
May 15, 2024	0.7633	0.7633	0.7075	0.7075	812662.0
May 14, 2024	0.7678	0.7692	0.7427	0.75	128314.0
May 13, 2024	0.72	0.7994	0.72	0.7431	243641.0
May 10, 2024	0.7187	0.7312	0.7172	0.721	118065.0

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

1.04

Maximum

Jun 12 2024

0.1522

Average

0.1047

Median

Price Benchmarks

FEC Resources Inc	0.0021
Canadian Overseas Petroleum Ltd	0.0003
Sunshine Oilsands Ltd	0.0413
Greenfire Resources Ltd	6.10
Zenith Energy Ltd	0.02

Price Related Metrics

Price to Book Value	13.36
Earnings Yield	-1.35%
Market Cap	347.37M