Australia markets closed

Sintana Energy Inc. (ZDEXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0872+0.0035 (+4.18%)
At close: 10:32AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.09000.09000.08400.08700.087012,500
19 May 20220.08200.08400.08200.08400.084027,000
18 May 20220.07900.07900.06900.07900.0790193,000
17 May 20220.08000.08700.07500.07600.0760113,000
16 May 20220.09700.09700.07600.07600.076021,900
13 May 20220.06400.08400.06400.08400.0840213,000
12 May 20220.06600.07400.06600.07400.074018,000
11 May 20220.07100.07100.06500.06600.066090,200
10 May 20220.06500.06500.06000.06400.064040,900
09 May 20220.06500.07500.05800.06000.06001,297,600
06 May 20220.07000.07400.06200.06200.0620169,400
05 May 20220.09900.09900.08000.08000.0800280,000
04 May 20220.09200.09600.09200.09600.096023,000
03 May 20220.08800.10000.08600.10000.1000138,600
02 May 20220.09200.09800.08600.08600.0860116,100
29 Apr 20220.09200.10300.09200.10000.100082,000
28 Apr 20220.10800.10800.10000.10300.103038,500
27 Apr 20220.10300.10800.10300.10800.10802,000
26 Apr 20220.10100.10500.10100.10200.102019,500
25 Apr 20220.10000.10000.09100.09400.0940142,700
22 Apr 20220.10700.10700.09000.09000.0900152,000
21 Apr 20220.10800.10800.10800.10800.108068,000
20 Apr 20220.11000.11000.11000.11000.1100-
19 Apr 20220.11000.11000.11000.11000.110020,000
18 Apr 20220.11200.11900.11100.11900.1190229,600
14 Apr 20220.12000.12000.12000.12000.12005,000
13 Apr 20220.11000.12000.11000.12000.120046,000
12 Apr 20220.10200.10200.10200.10200.1020-
11 Apr 20220.11900.12000.10200.10200.1020231,600
08 Apr 20220.11700.11700.11700.11700.11701,400
07 Apr 20220.10900.11000.10900.11000.110049,900
06 Apr 20220.11600.11600.11600.11600.116030,000
05 Apr 20220.13000.13000.12000.12000.120086,500
04 Apr 20220.12400.12400.12400.12400.1240-
01 Apr 20220.12600.12600.12400.12400.12409,000
31 Mar 20220.12300.12900.12300.12600.126026,600
30 Mar 20220.11700.13500.11700.13500.135052,100
29 Mar 20220.13000.13000.12800.13000.130018,900
28 Mar 20220.13200.13200.13000.13000.130030,500
25 Mar 20220.12800.12800.12800.12800.1280-
24 Mar 20220.12800.12800.12800.12800.12809,500
23 Mar 20220.13700.13700.13700.13700.13701,800
22 Mar 20220.13500.13500.13500.13500.1350-
21 Mar 20220.13100.13500.12600.13500.1350129,000
18 Mar 20220.13500.14000.12900.12900.1290229,000
17 Mar 20220.12700.12700.12500.12500.125012,700
16 Mar 20220.13400.13500.12200.12200.122047,100
15 Mar 20220.13300.13400.11700.13400.134066,300
14 Mar 20220.14100.14200.12900.13300.1330121,300
11 Mar 20220.14700.14700.14000.14100.1410106,600
10 Mar 20220.16000.17200.15200.15200.152025,900
09 Mar 20220.17200.17200.14800.15600.1560131,400
08 Mar 20220.14000.16800.13400.16800.1680252,300
07 Mar 20220.14900.14900.14300.14300.143068,700
04 Mar 20220.17600.17800.16000.16100.1610153,900
03 Mar 20220.19800.20200.18000.18000.180053,500
02 Mar 20220.18200.19200.18000.19200.1920124,700
01 Mar 20220.15600.18400.15600.17000.170045,200
28 Feb 20220.18500.18500.15000.15200.1520396,100
25 Feb 20220.22000.22800.17700.18300.1830762,100
24 Feb 20220.16600.23100.16600.22100.22101,038,000
23 Feb 20220.13300.15300.13300.15300.1530361,600
22 Feb 20220.14400.14400.12900.12900.1290304,100
18 Feb 20220.14600.14600.14600.14600.1460500
17 Feb 20220.14600.15400.13300.15000.1500235,600
16 Feb 20220.12300.12500.12200.12500.125017,000
15 Feb 20220.13700.13700.12100.12100.12103,300
14 Feb 20220.14100.14100.12800.13000.130049,300
11 Feb 20220.14500.14500.14000.14000.140020,000
10 Feb 20220.13000.14200.13000.14100.141057,800
09 Feb 20220.12200.12200.12000.12000.120040,500
08 Feb 20220.12200.12300.12000.12000.120055,300
07 Feb 20220.12500.12600.11800.11800.118019,900
04 Feb 20220.12600.12700.12100.12100.1210147,900
03 Feb 20220.12200.12500.11400.12500.1250277,600
02 Feb 20220.11000.11400.10500.11000.110058,000
01 Feb 20220.11200.11200.11200.11200.11208,000
31 Jan 20220.14500.14500.14500.14500.1450-
28 Jan 20220.14500.14500.14500.14500.14503,000
27 Jan 20220.14600.14600.13900.14000.140037,800
26 Jan 20220.13700.14300.13700.14300.143063,100
25 Jan 20220.11900.13100.11900.13000.130038,400
24 Jan 20220.12600.12900.12600.12900.129011,000
21 Jan 20220.12500.12500.12500.12500.12502,000
20 Jan 20220.13000.13000.10700.10700.107011,500
19 Jan 20220.11500.11500.11500.11500.11501,000
18 Jan 20220.10600.11000.10000.10500.105061,500
14 Jan 20220.13400.13400.10000.10400.1040179,000
13 Jan 20220.13000.13200.13000.13000.1300488,600
12 Jan 20220.14000.14000.13000.13000.130025,000
11 Jan 20220.13800.13800.11300.13700.137061,500
10 Jan 20220.13000.13000.12500.13000.130023,500
07 Jan 20220.11000.12000.10300.10800.1080116,800
06 Jan 20220.10300.10300.10300.10300.103020,000
05 Jan 20220.10500.10500.10300.10300.103037,000
04 Jan 20220.10500.10500.10500.10500.10501,500
03 Jan 20220.10400.10400.10400.10400.1040-
31 Dec 20210.10900.10900.10300.10400.10406,200
30 Dec 20210.12900.12900.12900.12900.12903,000
29 Dec 20210.11000.11000.10300.10300.103035,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...