Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suntex Enterprises Inc (OP: SNTX )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 2,501 -0.06(-75.00%)
Apr 27, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Apr 24, 2020 0.0300 0.0550 0.0300 0.0550 200 +0.04(+175.00%)
Apr 23, 2020 0.0201 0.0201 0.0200 0.0200 2,472 +0.00(+17.65%)
Apr 22, 2020 0.0170 0.0170 0.0170 0.0170 304 +0.00(+0.00%)
Apr 21, 2020 0.0170 0.0170 0.0170 4 +0.00(+0.00%)
Apr 20, 2020 0.0170 0.0170 0.0170 0.0170 690 +0.00(+0.00%)
Apr 16, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 15, 2020 0.0170 0.0170 0.0170 0.0170 200 -0.00(-8.11%)
Apr 14, 2020 0.0185 0.0185 0.0185 1 +0.00(+0.00%)
Apr 13, 2020 0.0185 0.0185 0.0185 0.0185 125 +0.00(+8.82%)
Apr 09, 2020 0.0170 0.0170 0.0170 0.0170 100 -0.06(-78.75%)
Apr 08, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0800 0.0800 600 +0.03(+64.95%)
Apr 06, 2020 0.0170 0.0485 0.0170 0.0485 1,400 +0.02(+61.67%)
Apr 03, 2020 0.0300 0.0300 0.0300 5 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 420 -0.05(-62.50%)
Mar 19, 2020 0.0800 0.0800 0.0800 0 +0.03(+64.95%)
Mar 17, 2020 0.0485 0.0485 0.0485 0 +0.03(+243.97%)
Mar 16, 2020 0.0200 0.0200 0.0141 0.0141 9,450 -0.01(-29.50%)
Mar 13, 2020 0.0200 0.0200 0.0200 55 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 250 -0.07(-78.95%)
Mar 10, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 05, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 04, 2020 0.0900 0.0900 0.0900 0.0900 300 +0.04(+76.47%)
Mar 03, 2020 0.0800 0.0800 0.0510 0.0510 8,850 -0.03(-36.25%)
Mar 02, 2020 0.0800 0.0800 0.0800 0.0800 663 +0.04(+128.57%)
Feb 26, 2020 0.0350 0.0350 0.0350 0 -0.04(-56.25%)
Feb 25, 2020 0.0800 0.0800 0.0800 0.0800 2,880 +0.06(+357.14%)
Feb 24, 2020 0.0175 0.0175 0.0175 25 +0.00(+0.00%)
Feb 21, 2020 0.0175 0.0175 0.0175 0.0175 1,900 -0.03(-61.11%)
Feb 18, 2020 0.0450 0.0450 0.0450 0 -0.04(-43.75%)
Feb 14, 2020 0.0800 0.0800 0.0800 2 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0800 0.0500 0.0800 2,771 +0.03(+60.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 171 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Feb 10, 2020 0.1000 0.1000 0.0450 0.0450 10,762 +0.00(+0.00%)
Feb 07, 2020 0.0850 0.1000 0.0450 0.0450 2,600 -0.04(-43.75%)
Feb 06, 2020 0.1000 0.1000 0.0400 0.0800 7,300 +0.05(+166.67%)
Feb 05, 2020 0.0800 0.1000 0.0300 0.0300 3,064 +0.00(+0.00%)
Feb 04, 2020 0.1000 0.1000 0.0300 0.0300 4,755 -0.03(-50.00%)
Jan 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 28, 2020 0.0325 0.0500 0.0325 0.0500 1,754 +0.02(+81.82%)
Jan 27, 2020 0.0275 0.0275 0.0275 0.0275 185 -0.00(-8.33%)
Jan 24, 2020 0.0350 0.0350 0.0300 0.0300 600 -0.01(-14.29%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Jan 13, 2020 0.0650 0.0650 0.0650 0.0650 359 +0.04(+116.67%)
Jan 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 400 -0.01(-14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0.0350 1,104 +0.01(+16.67%)
Jan 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2020 0.0613 0.0613 0.0300 0.0300 5,205 -0.03(-50.00%)
Dec 31, 2019 0.0313 0.0600 0.0313 0.0600 1,300 +0.03(+84.62%)
Dec 30, 2019 0.0325 0.0325 0.0325 0.0325 9,540 -0.01(-18.75%)
Dec 26, 2019 0.0400 0.0400 0.0400 0 +0.02(+95.12%)
Dec 24, 2019 0.0205 0.0205 0.0205 0.0205 100 -0.02(-48.75%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 1,784 +0.00(+0.00%)
Dec 20, 2019 0.0325 0.0900 0.0325 0.0400 3,200 +0.01(+29.03%)
Dec 19, 2019 0.0310 0.0310 0.0310 0.0310 500 +0.00(+3.33%)
Dec 18, 2019 0.0400 0.0400 0.0300 0.0300 1,680 -0.01(-25.00%)
Dec 17, 2019 0.0400 0.0950 0.0400 0.0400 950 -0.06(-60.00%)
Dec 16, 2019 0.0650 0.1000 0.0300 0.1000 4,316 +0.06(+166.67%)
Dec 13, 2019 0.0375 0.0375 0.0375 0.0375 2,500 +0.00(+7.14%)
Dec 12, 2019 0.0300 0.0350 0.0300 0.0350 2,390 +0.01(+16.67%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0300 0.0300 3,575 -0.01(-25.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0400 0.0300 0.0400 500 +0.00(+6.67%)
Dec 03, 2019 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Nov 27, 2019 0.0375 0.0375 0.0375 0.0375 4,000 +0.00(+0.00%)
Nov 26, 2019 0.0375 0.0375 0.0375 0.0375 100 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0375 0.0375 999 +0.00(+0.00%)
Nov 22, 2019 0.0375 0.0375 0.0375 0.0375 2,200 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.0375 0.0375 12,720 +0.01(+25.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0990 0.0200 0.0300 20,650 +0.01(+50.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 100 -0.07(-77.78%)
Nov 14, 2019 0.0400 0.0990 0.0400 0.0900 13,975 +0.05(+125.00%)
Nov 13, 2019 0.0200 0.0400 0.0200 0.0400 1,376 +0.01(+23.08%)
Nov 12, 2019 0.0325 0.0325 0.0325 0.0325 500 +0.01(+62.50%)
Nov 11, 2019 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0500 0.0200 0.0200 3,700 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0200 0.0200 38,085 -0.02(-50.00%)
Nov 06, 2019 0.0150 0.0400 0.0150 0.0400 11,379 -0.00(-11.11%)
Nov 05, 2019 0.0800 0.0800 0.0411 0.0450 22,754 -0.05(-54.55%)
Nov 04, 2019 0.0990 0.0990 0.0990 47 +0.00(+0.00%)
Nov 01, 2019 0.0990 0.0990 0.0990 0.0990 1,000 +0.01(+9.76%)
Oct 30, 2019 0.0902 0.0902 0.0902 0 +0.04(+87.92%)
Oct 29, 2019 0.0650 0.0650 0.0480 0.0480 2,058 -0.00(-1.64%)
Oct 28, 2019 0.0488 0.0488 0.0488 0.0488 400 +0.00(+8.44%)
Oct 25, 2019 0.0800 0.0800 0.0450 0.0450 2,000 -0.01(-11.76%)
Oct 24, 2019 0.0510 0.0510 0.0510 0.0510 145 +0.01(+24.39%)
Oct 23, 2019 0.0412 0.0705 0.0410 0.0410 1,197 -0.00(-0.49%)
Oct 21, 2019 0.0412 0.0412 0.0412 0 -0.00(-3.06%)
Oct 18, 2019 0.0800 0.0850 0.0425 0.0425 1,800 -0.03(-42.33%)
Oct 16, 2019 0.0737 0.0737 0.0737 0 +0.00(+0.00%)
Oct 15, 2019 0.0737 0.0737 0.0737 0.0737 566 +0.00(+0.00%)
Oct 14, 2019 0.0749 0.0749 0.0737 0.0737 901 -0.00(-3.03%)
Oct 11, 2019 0.0990 0.0990 0.0760 0.0760 1,100 +0.00(+3.12%)
Oct 10, 2019 0.0850 0.0850 0.0737 0.0737 749 -0.03(-25.56%)
Oct 09, 2019 0.0900 0.0990 0.0900 0.0990 952 +0.01(+16.47%)
Oct 08, 2019 0.0850 0.0850 0.0850 55 +0.00(+0.00%)
Oct 07, 2019 0.0737 0.0850 0.0737 0.0850 2,610 +0.01(+15.33%)
Oct 04, 2019 0.0737 0.0737 0.0737 0.0737 600 -0.00(-0.94%)
Oct 03, 2019 0.0995 0.0995 0.0744 0.0744 958 -0.02(-24.85%)
Oct 02, 2019 0.0995 0.0995 0.0990 0.0990 403 +0.02(+33.06%)
Oct 01, 2019 0.0744 0.0744 0.0744 50 +0.00(+0.00%)
Sep 30, 2019 0.0800 0.1000 0.0744 0.0744 8,891 -0.00(-3.38%)
Sep 27, 2019 0.0738 0.0770 0.0738 0.0770 2,500 +0.00(+4.48%)
Sep 26, 2019 0.1000 0.1000 0.0737 0.0737 1,611 -0.01(-13.29%)
Sep 25, 2019 0.0850 0.0850 0.0850 0.0850 3,430 +0.00(+0.00%)
Sep 24, 2019 0.0900 0.0900 0.0850 0.0850 10,814 -0.01(-15.00%)
Sep 23, 2019 0.1100 0.1100 0.0850 0.1000 15,045 -0.01(-10.23%)
Sep 20, 2019 0.1100 0.1114 0.1100 0.1114 600 +0.00(+1.27%)
Sep 19, 2019 0.0975 0.1101 0.0975 0.1100 1,030 +0.00(+0.00%)
Sep 18, 2019 0.1100 0.1100 0.1100 0.1100 7,373 -0.03(-19.71%)
Sep 17, 2019 0.1400 0.1400 0.1100 0.1370 6,957 -0.00(-2.14%)
Sep 16, 2019 0.0875 0.1400 0.0875 0.1400 7,489 +0.04(+36.59%)
Sep 13, 2019 0.1025 0.1025 0.1025 0.1025 1,000 -0.04(-30.51%)
Sep 12, 2019 0.1500 0.1500 0.1100 0.1475 8,025 +0.06(+68.57%)
Sep 11, 2019 0.0850 0.1500 0.0850 0.0875 7,518 -0.01(-14.63%)
Sep 10, 2019 0.1500 0.1500 0.1025 0.1025 2,800 -0.02(-14.58%)
Sep 09, 2019 0.0850 0.1550 0.0850 0.1200 33,735 +0.03(+41.18%)
Sep 06, 2019 0.1000 0.1400 0.0800 0.0850 53,600 -0.02(-22.73%)
Sep 05, 2019 0.1000 0.1400 0.1000 0.1100 1,400 +0.01(+10.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 2,557 +0.00(+0.00%)
Sep 03, 2019 0.1000 0.1000 0.1000 0.1000 1,070 +0.00(+0.00%)
Aug 30, 2019 0.1800 0.1800 0.1000 0.1000 4,400 -0.01(-5.93%)
Aug 29, 2019 0.1000 0.1063 0.1000 0.1063 2,910 -0.00(-3.36%)
Aug 28, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Aug 27, 2019 0.1800 0.1800 0.1000 0.1000 9,204 -0.02(-15.25%)
Aug 26, 2019 0.1180 0.1180 0.1180 50 +0.00(+0.00%)
Aug 23, 2019 0.1105 0.1500 0.1000 0.1180 11,600 +0.00(+4.42%)
Aug 22, 2019 0.1100 0.1200 0.1000 0.1130 31,037 +0.00(+2.73%)
Aug 21, 2019 0.1400 0.1680 0.1100 0.1100 13,997 +0.03(+37.50%)
Aug 20, 2019 0.0800 0.0800 0.0800 0.0800 6,842 -0.01(-11.11%)
Aug 19, 2019 0.1200 0.1300 0.0800 0.0900 4,690 -0.01(-10.00%)
Aug 16, 2019 0.0850 0.1300 0.0800 0.1000 18,200 +0.00(+0.00%)
Aug 15, 2019 0.0850 0.1300 0.0850 0.1000 7,031 +0.02(+25.00%)
Aug 14, 2019 0.1100 0.1100 0.0800 0.0800 3,856 -0.03(-27.27%)
Aug 13, 2019 0.1100 0.1500 0.0800 0.1100 11,339 +0.00(+0.00%)
Aug 12, 2019 0.3050 0.3050 0.1000 0.1100 49,787 +0.00(+0.09%)
Aug 09, 2019 0.0869 0.1100 0.0869 0.1099 8,400 -0.01(-12.01%)
Aug 08, 2019 0.0769 0.1399 0.0769 0.1249 13,092 +0.03(+36.06%)
Aug 07, 2019 0.1120 0.1120 0.0737 0.0918 24,573 -0.02(-18.04%)
Aug 06, 2019 0.1051 0.1385 0.1051 0.1120 24,575 -0.02(-18.19%)
Aug 05, 2019 0.1226 0.1600 0.1100 0.1369 55,896 -0.00(-2.21%)
Aug 02, 2019 0.2250 0.2250 0.1400 0.1400 131,000 -0.08(-37.78%)
Aug 01, 2019 0.2100 0.2625 0.2100 0.2250 6,343 +0.02(+7.14%)
Jul 31, 2019 0.2100 0.2550 0.2100 0.2100 58,155 -0.01(-2.33%)
Jul 30, 2019 0.2301 0.3000 0.2150 0.2150 67,656 -0.08(-28.31%)
Jul 29, 2019 0.4800 0.4800 0.1550 0.2999 318,416 -0.21(-41.20%)
Jul 26, 2019 0.7800 0.8050 0.4000 0.5100 290,100 -0.32(-38.51%)
Jul 25, 2019 0.8300 0.9000 0.8100 0.8294 442,194 +0.03(+3.67%)
Jul 24, 2019 0.8400 0.8400 0.7500 0.8000 139,289 +0.06(+8.11%)
Jul 23, 2019 0.7000 0.8000 0.6900 0.7400 156,307 +0.05(+7.25%)
Jul 22, 2019 0.9500 0.9500 0.6300 0.6900 151,008 +0.09(+15.00%)
Jul 19, 2019 0.7800 0.7800 0.6000 0.6000 9,100 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6000 0.6000 0.6000 533 +0.00(+0.00%)
Jul 17, 2019 0.9500 0.9500 0.5800 0.6000 4,178 +0.08(+15.38%)
Jul 11, 2019 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 05, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jun 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 20, 2019 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Jun 19, 2019 0.5500 0.5500 0.5500 0.5500 1,764 +0.00(+0.00%)
Jun 18, 2019 0.5500 0.5525 0.5500 0.5500 2,646 +0.00(+0.00%)
Jun 14, 2019 0.5500 0.5500 0.5500 0 -0.34(-38.20%)
Jun 13, 2019 0.7500 0.9000 0.5100 0.8900 1,734 -0.08(-8.25%)
Jun 12, 2019 0.7500 1.000 0.6900 0.9700 25,924 +0.28(+40.58%)
Jun 07, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 06, 2019 0.6900 0.6900 0.6900 1 +0.00(+0.00%)
May 29, 2019 0.6900 0.6900 0.6900 0 +0.49(+245.00%)
May 28, 2019 0.3500 0.7000 0.2000 0.2000 4,195 -0.49(-70.80%)
May 22, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 20, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 14, 2019 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.