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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 24, 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 29, 2022 0.0499 0.0499 0.0499 0.0499 300 +0.01(+14.71%)
Apr 27, 2022 0.0435 0 -0.00(-0.23%)
Apr 26, 2022 0.0436 0.0436 0.0436 0.0436 519 +0.00(+1.40%)
Apr 19, 2022 0.0430 0 +0.00(+0.00%)
Apr 14, 2022 0.0430 0 +0.01(+19.44%)
Apr 13, 2022 0.0530 0.0530 0.0360 0.0360 6,500 -0.02(-32.08%)
Apr 12, 2022 0.0504 0.0570 0.0320 0.0530 39,539 +0.02(+51.43%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 2,500 -0.02(-36.25%)
Apr 08, 2022 0.0549 0.0549 0.0549 0.0549 148 -0.00(-5.18%)
Apr 07, 2022 0.0579 0.0579 0.0579 0.0579 1,000 +0.02(+65.43%)
Mar 31, 2022 0.0350 0 -0.00(-1.41%)
Mar 30, 2022 0.0475 0.0475 0.0355 0.0355 6,500 -0.00(-11.25%)
Mar 28, 2022 0.0400 0 -0.01(-15.61%)
Mar 25, 2022 0.0450 0.0474 0.0400 0.0474 9,841 +0.00(+5.33%)
Mar 24, 2022 0.0450 0.0500 0.0350 0.0450 134,693 +0.00(+0.00%)
Mar 23, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+11.94%)
Mar 22, 2022 0.0780 0.0780 0.0402 0.0402 10,373 +0.00(+0.25%)
Mar 15, 2022 0.0401 0 -0.00(-0.25%)
Mar 14, 2022 0.0402 0.0978 0.0402 0.0402 29,221 +0.00(+0.25%)
Mar 11, 2022 0.0401 0.0401 0.0401 0.0401 12,024 +0.00(+0.00%)
Mar 10, 2022 0.0401 0.0401 0.0401 0.0401 15,722 -0.03(-42.30%)
Mar 09, 2022 0.0700 0.0700 0.0410 0.0695 6,800 +0.03(+73.75%)
Mar 08, 2022 0.0400 0.0400 0.0400 0.0400 160 -0.00(-10.91%)
Mar 07, 2022 0.0505 0.0505 0.0449 0.0449 73,792 -0.01(-18.36%)
Mar 01, 2022 0.0550 0 -0.01(-12.00%)
Feb 25, 2022 0.0625 0 +0.00(+0.81%)
Feb 24, 2022 0.0605 0.0742 0.0605 0.0620 4,810 -0.03(-29.47%)
Feb 23, 2022 0.0879 0.0879 0.0635 0.0879 5,122 +0.00(+0.00%)
Feb 22, 2022 0.0625 0.0880 0.0623 0.0879 17,460 +0.03(+42.69%)
Feb 17, 2022 0.0616 0 -0.01(-17.32%)
Feb 16, 2022 0.0879 0.0879 0.0610 0.0745 3,300 -0.01(-14.37%)
Feb 15, 2022 0.0870 0.0870 0.0600 0.0870 11,972 +0.00(+2.35%)
Feb 14, 2022 0.0850 0.0850 0.0605 0.0850 15,050 +0.00(+0.00%)
Feb 11, 2022 0.0850 0.0850 0.0850 0.0850 550 +0.02(+41.43%)
Feb 10, 2022 0.0601 0.0800 0.0601 0.0601 27,950 -0.01(-19.87%)
Feb 09, 2022 0.0694 0.0790 0.0540 0.0750 17,367 +0.00(+3.45%)
Feb 08, 2022 0.0870 0.0870 0.0600 0.0725 36,500 +0.02(+35.51%)
Feb 07, 2022 0.0860 0.0870 0.0535 0.0535 10,913 -0.01(-10.83%)
Feb 03, 2022 0.0600 0 -0.00(-1.64%)
Feb 01, 2022 0.0610 0 +0.00(+0.00%)
Jan 28, 2022 0.0610 0 +0.00(+0.00%)
Jan 27, 2022 0.0700 0.0700 0.0610 0.0610 2,736 -0.01(-12.86%)
Jan 25, 2022 0.0700 0 +0.01(+14.75%)
Jan 24, 2022 0.0610 0.0610 0.0610 0.0610 100 +0.00(+0.00%)
Jan 21, 2022 0.0650 0.0895 0.0610 0.0610 30,755 -0.02(-20.26%)
Jan 20, 2022 0.0770 0.0999 0.0765 0.0765 17,200 -0.00(-0.13%)
Jan 18, 2022 0.0766 0 +0.00(+1.32%)
Jan 13, 2022 0.0756 0 +0.00(+0.13%)
Jan 11, 2022 0.0755 0 -0.00(-0.13%)
Jan 10, 2022 0.0756 0.0967 0.0756 0.0756 1,470 -0.02(-24.40%)
Jan 06, 2022 0.1000 0.1000 0.1000 0 +0.01(+7.76%)
Jan 05, 2022 0.0928 0.0928 0.0928 0.0928 144 +0.03(+47.30%)
Jan 04, 2022 0.1228 0.1228 0.0630 0.0630 2,400 -0.01(-13.70%)
Jan 03, 2022 0.0731 0.1225 0.0730 0.0730 76,534 -0.00(-0.14%)
Dec 30, 2021 0.0731 0.0731 0.0731 0 -0.03(-26.90%)
Dec 29, 2021 0.0831 0.1000 0.0831 0.1000 350 -0.02(-19.35%)
Dec 28, 2021 0.0776 0.1240 0.0731 0.1240 2,158 +0.05(+69.63%)
Dec 27, 2021 0.1000 0.1248 0.0731 0.0731 1,600 -0.05(-42.44%)
Dec 23, 2021 0.1270 0.1270 0.1270 0.1270 1,323 +0.06(+78.62%)
Dec 21, 2021 0.0711 0.0711 0.0711 0 -0.01(-13.82%)
Dec 20, 2021 0.0826 0.0826 0.0825 0.0825 29,000 -0.00(-0.12%)
Dec 16, 2021 0.0826 0.0826 0.0826 22 -0.02(-21.63%)
Dec 15, 2021 0.0820 0.1283 0.0820 0.1054 9,738 +0.00(+0.19%)
Dec 14, 2021 0.1284 0.1284 0.1052 0.1052 1,050 +0.02(+28.29%)
Dec 13, 2021 0.0820 0.0820 0.0820 0.0820 863 +0.00(+0.00%)
Dec 09, 2021 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Dec 08, 2021 0.0820 0.1284 0.0815 0.0820 2,244 -0.05(-36.53%)
Dec 06, 2021 0.1292 0.1292 0.1292 0 -0.05(-28.22%)
Dec 03, 2021 0.1924 0.1924 0.0771 0.1800 8,001 +0.10(+134.99%)
Dec 02, 2021 0.0765 0.1924 0.0765 0.0766 1,517 +0.00(+0.13%)
Dec 01, 2021 0.0761 0.0765 0.0761 0.0765 7,000 +0.00(+0.53%)
Nov 29, 2021 0.0761 0.0761 0.0761 0 -0.01(-16.47%)
Nov 24, 2021 0.0911 0.0911 0.0911 0 +0.01(+10.96%)
Nov 23, 2021 0.0800 0.1306 0.0760 0.0821 66,105 +0.00(+0.12%)
Nov 19, 2021 0.0820 0.0820 0.0820 0 +0.01(+7.89%)
Nov 18, 2021 0.0840 0.0840 0.0760 0.0760 1,372 +0.00(+0.00%)
Nov 17, 2021 0.0760 0.0760 0.0760 0.0760 240 +0.00(+5.56%)
Nov 16, 2021 0.0721 0.0780 0.0720 0.0720 14,000 -0.00(-0.14%)
Nov 15, 2021 0.0811 0.0811 0.0721 0.0721 19,544 -0.01(-11.10%)
Nov 12, 2021 0.0870 0.0870 0.0811 0.0811 13,155 +0.00(+0.00%)
Nov 09, 2021 0.0811 0.0812 0.0811 0.0811 801 +0.00(+0.00%)
Nov 08, 2021 0.0811 0.0811 0.0811 0.0811 2,338 -0.01(-8.88%)
Nov 05, 2021 0.0811 0.0890 0.0811 0.0890 1,800 +0.01(+9.74%)
Nov 04, 2021 0.0890 0.0890 0.0811 0.0811 3,800 -0.01(-8.88%)
Nov 03, 2021 0.0811 0.0890 0.0811 0.0890 9,219 +0.01(+9.74%)
Nov 02, 2021 0.0816 0.0919 0.0811 0.0811 57,920 -0.00(-1.10%)
Nov 01, 2021 0.0860 0.0979 0.0820 0.0820 6,634 -0.02(-16.24%)
Oct 29, 2021 0.0985 0.0985 0.0820 0.0979 2,466 -0.00(-0.61%)
Oct 28, 2021 0.0900 0.0985 0.0860 0.0985 13,509 +0.01(+9.44%)
Oct 27, 2021 0.0948 0.0948 0.0900 0.0900 1,300 -0.00(-2.70%)
Oct 25, 2021 0.0925 0.0925 0.0925 0 +0.01(+12.80%)
Oct 21, 2021 0.0820 0.0820 0.0820 0 -0.01(-9.39%)
Oct 20, 2021 0.1500 0.1500 0.0811 0.0905 73,832 -0.00(-0.66%)
Oct 19, 2021 0.1000 0.1250 0.0764 0.0911 97,130 -0.02(-20.78%)
Oct 18, 2021 0.0790 0.1200 0.0762 0.1150 64,677 +0.04(+50.92%)
Oct 15, 2021 0.0760 0.1130 0.0760 0.0762 16,100 -0.02(-18.06%)
Oct 14, 2021 0.0900 0.1200 0.0760 0.0930 56,562 +0.02(+22.05%)
Oct 13, 2021 0.0762 0.0762 0.0761 0.0762 1,520 +0.00(+0.00%)
Oct 12, 2021 0.0762 0.0900 0.0762 0.0762 3,200 -0.01(-11.60%)
Oct 11, 2021 0.1000 0.1000 0.0762 0.0862 1,400 -0.00(-4.54%)
Oct 08, 2021 0.1045 0.1045 0.0762 0.0903 1,400 +0.00(+4.88%)
Oct 07, 2021 0.1020 0.1020 0.0765 0.0861 3,877 -0.02(-17.92%)
Oct 06, 2021 0.0775 0.1100 0.0770 0.1049 42,772 -0.01(-4.64%)
Oct 05, 2021 0.1000 0.1100 0.0770 0.1100 3,101 +0.01(+10.00%)
Oct 04, 2021 0.0811 0.1000 0.0775 0.1000 44,350 +0.02(+23.30%)
Oct 01, 2021 0.0760 0.0811 0.0760 0.0811 2,200 -0.00(-3.22%)
Sep 30, 2021 0.1000 0.1000 0.0838 0.0838 519 -0.02(-16.20%)
Sep 29, 2021 0.0830 0.1000 0.0830 0.1000 5,000 +0.02(+20.48%)
Sep 28, 2021 0.1000 0.1000 0.0830 0.0830 3,480 -0.02(-17.00%)
Sep 27, 2021 0.1000 0.1000 0.0827 0.1000 3,950 +0.02(+21.21%)
Sep 24, 2021 0.1000 0.1000 0.0825 0.0825 3,680 +0.00(+1.73%)
Sep 23, 2021 0.0811 0.0811 0.0811 0.0811 2,500 +0.00(+0.00%)
Sep 22, 2021 0.1000 0.1100 0.0811 0.0811 954 -0.03(-26.27%)
Sep 21, 2021 0.0805 0.1100 0.0805 0.1100 700 -0.01(-5.50%)
Sep 20, 2021 0.1000 0.1164 0.0801 0.1164 45,440 +0.01(+5.91%)
Sep 17, 2021 0.0970 0.1625 0.0800 0.1099 107,561 +0.01(+15.32%)
Sep 16, 2021 0.1050 0.1997 0.0953 0.0953 32,278 -0.03(-26.69%)
Sep 15, 2021 0.1146 0.1300 0.0935 0.1300 4,755 +0.04(+44.28%)
Sep 14, 2021 0.1275 0.1294 0.0901 0.0901 6,300 -0.02(-18.97%)
Sep 13, 2021 0.1110 0.1200 0.1110 0.1112 1,670 -0.03(-20.23%)
Sep 10, 2021 0.1800 0.1800 0.1300 0.1394 44,203 -0.04(-22.56%)
Sep 09, 2021 0.2074 0.2074 0.1460 0.1800 17,755 -0.02(-9.50%)
Sep 08, 2021 0.1885 0.2075 0.1375 0.1989 1,571 +0.01(+5.80%)
Sep 07, 2021 0.2000 0.2075 0.1316 0.1880 3,000 -0.01(-5.95%)
Sep 03, 2021 0.1416 0.1999 0.1316 0.1999 1,523 +0.05(+33.27%)
Sep 02, 2021 0.1799 0.1799 0.1500 0.1500 3,350 -0.01(-6.25%)
Sep 01, 2021 0.1500 0.1600 0.1255 0.1600 4,932 +0.03(+27.49%)
Aug 31, 2021 0.2357 0.2562 0.1255 0.1255 14,096 -0.05(-26.91%)
Aug 27, 2021 0.1717 0.1717 0.1717 4 +0.00(+1.00%)
Aug 26, 2021 0.1558 0.1740 0.1200 0.1700 64,072 +0.02(+14.86%)
Aug 25, 2021 0.1380 0.1480 0.1120 0.1480 51,006 +0.03(+23.33%)
Aug 24, 2021 0.1224 0.1739 0.1000 0.1200 62,011 +0.02(+25.52%)
Aug 23, 2021 0.0950 0.1200 0.0950 0.0956 26,651 +0.01(+12.47%)
Aug 20, 2021 0.0850 0.1000 0.0850 0.0850 6,130 +0.02(+30.57%)
Aug 19, 2021 0.0811 0.0811 0.0651 0.0651 8,399 -0.02(-19.63%)
Aug 17, 2021 0.0810 0.0810 0.0810 80 -0.02(-18.92%)
Aug 16, 2021 0.0975 0.1378 0.0812 0.0999 30,734 +0.02(+23.03%)
Aug 13, 2021 0.1000 0.1000 0.0812 0.0812 29,862 +0.00(+0.00%)
Aug 12, 2021 0.0995 0.1000 0.0812 0.0812 12,882 -0.02(-18.80%)
Aug 11, 2021 0.1050 0.1169 0.0732 0.1000 65,404 +0.03(+38.70%)
Aug 10, 2021 0.0790 0.1250 0.0565 0.0721 95,003 +0.02(+29.91%)
Aug 09, 2021 0.0760 0.0800 0.0505 0.0555 192,014 -0.00(-8.26%)
Aug 06, 2021 0.0670 0.0800 0.0600 0.0605 14,212 +0.00(+0.83%)
Aug 05, 2021 0.0800 0.0800 0.0525 0.0600 34,620 +0.01(+17.65%)
Aug 04, 2021 0.0501 0.0800 0.0400 0.0510 251,405 -0.02(-25.00%)
Aug 03, 2021 0.0680 0.0680 0.0680 0.0680 100 +0.02(+35.73%)
Aug 02, 2021 0.0502 0.0502 0.0501 0.0501 4,403 +0.00(+0.00%)
Jul 29, 2021 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jul 28, 2021 0.0690 0.0701 0.0501 0.0501 132,653 -0.01(-16.50%)
Jul 27, 2021 0.0790 0.0790 0.0600 0.0600 96,868 -0.02(-22.08%)
Jul 26, 2021 0.0770 0.0835 0.0770 0.0770 2,350 +0.00(+0.00%)
Jul 23, 2021 0.0771 0.0850 0.0770 0.0770 11,112 -0.00(-0.13%)
Jul 19, 2021 0.0771 0.0771 0.0771 0 -0.01(-13.18%)
Jul 15, 2021 0.0888 0.0888 0.0888 50 +0.01(+14.43%)
Jul 14, 2021 0.0772 0.1100 0.0772 0.0776 18,970 +0.00(+0.65%)
Jul 12, 2021 0.0771 0.0771 0.0771 0 -0.00(-1.15%)
Jul 09, 2021 0.0780 0.1100 0.0775 0.0780 15,200 +0.00(+0.65%)
Jul 08, 2021 0.0775 0.0775 0.0775 0.0775 200 +0.00(+0.00%)
Jul 07, 2021 0.0775 0.0776 0.0775 0.0775 777 +0.00(+0.00%)
Jul 06, 2021 0.1248 0.1400 0.0766 0.0775 3,413 +0.00(+1.97%)
Jul 02, 2021 0.0770 0.1000 0.0760 0.0760 5,700 -0.00(-0.65%)
Jun 30, 2021 0.0765 0.0765 0.0765 0 +0.00(+0.00%)
Jun 29, 2021 0.0917 0.0917 0.0765 0.0765 6,302 +0.00(+0.00%)
Jun 28, 2021 0.0773 0.0773 0.0765 0.0765 1,928 -0.00(-1.03%)
Jun 25, 2021 0.0773 0.0773 0.0773 0.0773 210 +0.00(+2.79%)
Jun 24, 2021 0.0752 0.1200 0.0752 0.0752 2,790 -0.04(-36.75%)
Jun 22, 2021 0.1189 0.1189 0.1189 0 +0.02(+18.78%)
Jun 21, 2021 0.0752 0.1011 0.0752 0.1001 394 +0.03(+35.27%)
Jun 17, 2021 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 614 +0.01(+14.29%)
Jun 14, 2021 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Jun 10, 2021 0.0720 0.0720 0.0720 10 -0.03(-28.00%)
Jun 09, 2021 0.1000 0.1000 0.0701 0.1000 10,662 +0.02(+25.00%)
Jun 08, 2021 0.0800 0.0800 0.0800 0.0800 845 +0.02(+31.15%)
Jun 07, 2021 0.0502 0.0999 0.0502 0.0610 3,080 -0.01(-12.86%)
Jun 04, 2021 0.1181 0.1181 0.0700 0.0700 5,125 +0.00(+4.48%)
Jun 03, 2021 0.0687 0.0687 0.0670 0.0670 1,925 +0.00(+0.00%)
Jun 02, 2021 0.1035 0.1230 0.0670 0.0670 17,815 +0.01(+9.66%)
Jun 01, 2021 0.0611 0.1440 0.0611 0.0611 6,200 +0.00(+0.00%)
May 28, 2021 0.0950 0.1350 0.0601 0.0611 18,988 -0.03(-32.19%)
May 26, 2021 0.0901 0.0901 0.0901 0 -0.01(-10.17%)
May 25, 2021 0.1440 0.1440 0.1003 0.1003 500 +0.00(+0.00%)
May 21, 2021 0.1003 0.1003 0.1003 0 +0.00(+0.20%)
May 19, 2021 0.1001 0.1001 0.1001 0 -0.01(-12.96%)
May 18, 2021 0.1121 0.1150 0.1000 0.1150 48,690 -0.01(-11.54%)
May 13, 2021 0.1300 0.1300 0.1300 62 +0.02(+15.97%)
May 12, 2021 0.1434 0.1434 0.1121 0.1121 1,200 +0.00(+0.09%)
May 11, 2021 0.1121 0.1121 0.1120 0.1120 2,226 -0.02(-12.57%)
May 10, 2021 0.1600 0.1839 0.1122 0.1281 93,976 +0.00(+2.48%)
May 07, 2021 0.1800 0.1850 0.1250 0.1250 4,150 +0.01(+10.82%)
May 05, 2021 0.1128 0.1128 0.1128 0 +0.00(+0.09%)
May 04, 2021 0.1130 0.1130 0.1127 0.1127 2,367 -0.00(-0.35%)
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.