Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sintana Energy Inc | TSXV:SEI | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.05 | 5.26% | 1.00 | 1.00 | 1.02 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.03 | 0.94 | 0.95 | 454,574 | 20:59:59 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 0.95 | 0.03 | 3.26% | 0.93 | 0.99 | 571,799 |
| 19 Nov 2024 | 0.92 | -0.01 | -1.08% | 0.91 | 0.96 | 168,324 |
| 18 Nov 2024 | 0.93 | -0.01 | -1.06% | 0.93 | 0.98 | 360,242 |
| 15 Nov 2024 | 0.94 | 0.08 | 9.30% | 0.86 | 0.94 | 429,081 |
| 14 Nov 2024 | 0.86 | -0.01 | -1.15% | 0.85 | 0.90 | 591,289 |
| 13 Nov 2024 | 0.87 | -0.02 | -2.25% | 0.87 | 0.92 | 640,786 |
| 12 Nov 2024 | 0.89 | -0.02 | -2.20% | 0.89 | 0.92 | 343,389 |
| 11 Nov 2024 | 0.91 | -0.03 | -3.19% | 0.89 | 0.94 | 521,500 |
| 08 Nov 2024 | 0.94 | -0.07 | -6.93% | 0.93 | 0.99 | 698,720 |
| 07 Nov 2024 | 1.01 | 0.07 | 7.45% | 0.88 | 1.01 | 1,386,920 |
| 06 Nov 2024 | 0.94 | -0.02 | -2.08% | 0.92 | 0.96 | 642,061 |
| 05 Nov 2024 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 321,576 |
| 04 Nov 2024 | 1.01 | 0.01 | 1.00% | 0.97 | 1.02 | 477,017 |
| 01 Nov 2024 | 1.00 | -0.01 | -0.99% | 0.98 | 1.03 | 412,813 |
| 31 Oct 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.09 | 364,534 |
| 30 Oct 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.06 | 327,703 |
| 29 Oct 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.07 | 654,117 |
| 28 Oct 2024 | 1.05 | -0.05 | -4.55% | 1.03 | 1.11 | 1,529,165 |
| 25 Oct 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.14 | 388,597 |
| 24 Oct 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.11 | 270,771 |
| 23 Oct 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.12 | 281,752 |
| 22 Oct 2024 | 1.10 | -0.05 | -4.35% | 1.09 | 1.13 | 862,317 |
| 21 Oct 2024 | 1.15 | 0.04 | 3.60% | 1.11 | 1.16 | 764,554 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.88 | 1.03 | 0.85 | 0.9171051 | 424,147 | 0.12 | 13.64% |
| 1 Month | 1.10 | 1.14 | 0.85 | 0.9784557 | 555,020 | -0.10 | -9.09% |
| 3 Months | 1.12 | 1.24 | 0.85 | 1.05 | 429,997 | -0.12 | -10.71% |
| 6 Months | 1.02 | 1.54 | 0.85 | 1.19 | 539,829 | -0.02 | -1.96% |
| 1 Year | 0.35 | 1.54 | 0.23 | 0.8467094 | 742,426 | 0.65 | 185.71% |
| 3 Years | 0.15 | 1.54 | 0.07 | 0.5241504 | 476,613 | 0.85 | 566.67% |
| 5 Years | 0.13 | 1.54 | 0.05 | 0.4857203 | 315,597 | 0.87 | 669.23% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
