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 )

0.7350 -0.0650 (-8.13%)
Streaming Delayed Price Updated: 2:52 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 (%)
Feb 29, 2024 0.9399 0.9399 0.8541 0.8995 118,039 -0.01(-1.15%)
Feb 28, 2024 0.9200 0.9358 0.9000 0.9100 58,216 -0.02(-1.62%)
Feb 27, 2024 0.9468 0.9746 0.8900 0.9250 111,809 +0.01(+1.41%)
Feb 26, 2024 0.9000 0.9500 0.8703 0.9121 282,974 +0.02(+2.81%)
Feb 23, 2024 0.9100 0.9600 0.8000 0.8872 427,063 -0.03(-3.75%)
Feb 22, 2024 1.090 1.090 0.8500 0.9218 622,209 -0.23(-19.84%)
Feb 21, 2024 1.050 1.200 1.050 1.150 256,479 +0.09(+8.49%)
Feb 20, 2024 1.100 1.128 1.030 1.060 249,995 -0.03(-2.75%)
Feb 16, 2024 1.140 1.149 1.040 1.090 224,433 +0.03(+2.83%)
Feb 15, 2024 1.070 1.170 1.030 1.060 401,157 +0.03(+2.91%)
Feb 14, 2024 1.130 1.140 1.025 1.030 353,319 -0.07(-6.36%)
Feb 13, 2024 1.200 1.200 1.000 1.100 369,262 -0.09(-7.56%)
Feb 12, 2024 1.150 1.330 1.110 1.190 2,422,451 +0.13(+12.26%)
Feb 09, 2024 1.020 1.090 1.000 1.060 135,097 +0.04(+3.92%)
Feb 08, 2024 1.170 1.189 0.9700 1.020 425,170 -0.10(-8.93%)
Feb 07, 2024 1.060 1.230 1.000 1.120 515,764 +0.06(+5.66%)
Feb 06, 2024 1.050 1.080 0.9800 1.060 236,689 -0.01(-0.94%)
Feb 05, 2024 0.9100 1.100 0.9000 1.070 1,896,566 +0.17(+18.93%)
Feb 02, 2024 0.8500 0.9099 0.8100 0.8998 115,406 +0.03(+3.48%)
Feb 01, 2024 0.7943 0.8695 0.7605 0.8695 171,009 +0.08(+10.76%)
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 547,326 +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 0.7600 0.5722 0.5849 1,077,814 -0.18(-23.03%)
Dec 14, 2023 0.6800 0.9842 0.6000 0.7599 5,674,825 +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%)
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.