Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Senestech Inc (NQ: SNES )

0.7396 -0.0604 (-7.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.8105 0.8400 0.7594 0.7850 102,309 -0.03(-3.87%)
Jan 30, 2024 0.8346 0.8500 0.8100 0.8166 122,179 -0.02(-2.79%)
Jan 29, 2024 0.8815 0.8815 0.8221 0.8400 232,251 +0.06(+7.55%)
Jan 26, 2024 0.8400 0.8400 0.7500 0.7810 124,144 -0.04(-4.87%)
Jan 25, 2024 0.8699 0.8800 0.8210 0.8210 105,560 -0.04(-4.46%)
Jan 24, 2024 0.9200 0.9201 0.8240 0.8593 171,970 -0.06(-6.61%)
Jan 23, 2024 0.7200 0.9700 0.7200 0.9201 518,336 +0.20(+26.89%)
Jan 22, 2024 0.7500 0.7599 0.6291 0.7251 243,165 -0.05(-5.92%)
Jan 19, 2024 0.8500 0.8800 0.7100 0.7707 215,548 -0.07(-8.35%)
Jan 18, 2024 0.8500 0.8600 0.8002 0.8409 207,294 -0.04(-4.44%)
Jan 17, 2024 0.9000 0.9500 0.8427 0.8800 172,226 -0.04(-4.73%)
Jan 16, 2024 1.010 1.090 0.9171 0.9237 409,263 -0.17(-15.26%)
Jan 12, 2024 1.110 1.210 1.030 1.090 352,148 -0.05(-4.39%)
Jan 11, 2024 1.190 1.210 1.100 1.140 510,197 -0.09(-7.32%)
Jan 10, 2024 1.260 1.260 1.180 1.230 255,474 +0.02(+1.65%)
Jan 09, 2024 1.240 1.289 1.190 1.210 444,374 -0.06(-4.72%)
Jan 08, 2024 1.350 1.440 1.230 1.270 1,081,848 +0.07(+5.83%)
Jan 05, 2024 1.300 1.330 1.170 1.200 912,619 -0.12(-9.09%)
Jan 04, 2024 1.380 1.420 1.279 1.320 746,990 -0.09(-6.38%)
Jan 03, 2024 1.520 1.600 1.400 1.410 2,205,618 -0.19(-11.88%)
Jan 02, 2024 1.500 1.780 1.420 1.600 13,131,332 +0.33(+25.98%)
Dec 29, 2023 1.420 1.630 1.190 1.270 5,629,641 -0.46(-26.59%)
Dec 28, 2023 1.550 2.140 1.210 1.730 78,281,768 +0.87(+100.58%)
Dec 27, 2023 0.7600 0.9340 0.7600 0.8625 2,304,206 +0.06(+7.68%)
Dec 26, 2023 0.7900 0.8370 0.7213 0.8010 547,297 +0.01(+1.39%)
Dec 22, 2023 0.8646 0.9700 0.7210 0.7900 5,292,971 +0.03(+4.13%)
Dec 21, 2023 0.6700 0.7700 0.6502 0.7587 494,614 +0.10(+14.99%)
Dec 20, 2023 0.6423 0.6860 0.6229 0.6598 216,947 -0.00(-0.03%)
Dec 19, 2023 0.6800 0.7395 0.6419 0.6600 503,329 -0.04(-5.73%)
Dec 18, 2023 0.6800 0.7602 0.6500 0.7001 1,763,090 +0.12(+19.70%)
Dec 15, 2023 0.7600 0.7697 0.5722 0.5849 1,077,814 -0.18(-23.03%)
Dec 14, 2023 0.6800 0.9842 0.6000 0.7599 5,673,418 +0.19(+34.38%)
Dec 13, 2023 0.5442 0.5699 0.5300 0.5655 85,094 +0.01(+1.16%)
Dec 12, 2023 0.6062 0.6141 0.5200 0.5590 113,479 -0.02(-3.62%)
Dec 11, 2023 0.7000 0.7000 0.5633 0.5800 336,079 -0.08(-12.12%)
Dec 08, 2023 0.6900 0.6930 0.6400 0.6600 196,960 -0.03(-5.04%)
Dec 07, 2023 0.7200 0.7450 0.6100 0.6950 254,481 -0.01(-1.00%)
Dec 06, 2023 0.7999 0.8108 0.7000 0.7020 530,498 -0.12(-14.54%)
Dec 05, 2023 0.9400 0.9688 0.8000 0.8214 364,909 -0.15(-15.76%)
Dec 04, 2023 0.9613 1.040 0.9100 0.9751 441,218 +0.01(+1.44%)
Dec 01, 2023 0.9348 0.9788 0.9151 0.9613 253,661 +0.00(+0.14%)
Nov 30, 2023 1.000 1.000 0.8800 0.9600 291,712 +0.03(+3.23%)
Nov 29, 2023 0.8700 1.000 0.8725 0.9300 799,135 +0.00(+0.00%)
Nov 28, 2023 1.150 1.170 0.8706 0.9300 2,142,897 -0.95(-50.53%)
Nov 27, 2023 1.890 2.220 1.750 1.880 960,124 -0.29(-13.36%)
Nov 24, 2023 2.310 2.340 2.000 2.170 141,120 -0.29(-11.79%)
Nov 22, 2023 2.750 2.770 2.460 2.460 109,933 -0.34(-12.14%)
Nov 21, 2023 2.970 3.080 2.550 2.800 145,307 -0.17(-5.72%)
Nov 20, 2023 2.410 2.970 2.390 2.970 706,703 +0.63(+26.92%)
Nov 17, 2023 2.600 3.080 2.270 2.340 2,158,637 +2.16(+1189.26%)
Nov 16, 2023 0.2060 0.2180 0.1750 0.1815 1,403,978 +0.00(+0.28%)
Nov 15, 2023 0.1900 0.2200 0.1810 0.1810 1,706,982 +0.00(+1.80%)
Nov 14, 2023 0.2020 0.2100 0.1750 0.1778 1,443,792 -0.03(-15.49%)
Nov 13, 2023 0.3238 0.3329 0.2101 0.2104 14,888,900 -0.03(-11.78%)
Nov 10, 2023 0.3000 0.3227 0.2208 0.2385 689,466 -0.11(-31.27%)
Nov 09, 2023 0.3100 0.3800 0.3050 0.3470 579,603 +0.06(+21.75%)
Nov 08, 2023 0.2900 0.2999 0.2600 0.2850 73,980 +0.00(+0.00%)
Nov 07, 2023 0.3110 0.3490 0.2800 0.2850 102,814 -0.04(-11.55%)
Nov 06, 2023 0.3368 0.3660 0.3101 0.3222 51,217 -0.01(-2.66%)
Nov 03, 2023 0.3310 0.3539 0.3149 0.3310 26,921 +0.00(+0.30%)
Nov 02, 2023 0.3000 0.3309 0.2901 0.3300 53,953 +0.04(+12.05%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.