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

Sentage Holdings Inc (NQ: SNTG )

2.260 +0.012 (+0.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 2.190 2.300 2.150 2.300 8,975 +0.08(+3.60%)
Sep 29, 2022 2.350 2.370 2.130 2.220 5,770 -0.17(-7.11%)
Sep 28, 2022 2.440 2.440 2.280 2.390 3,635 -0.02(-0.83%)
Sep 27, 2022 2.300 2.410 2.270 2.410 17,345 +0.03(+1.26%)
Sep 26, 2022 2.500 2.500 2.270 2.380 10,754 -0.01(-0.42%)
Sep 23, 2022 2.400 2.450 2.260 2.390 11,343 -0.01(-0.42%)
Sep 22, 2022 2.660 2.720 2.370 2.400 127,128 -0.16(-6.25%)
Sep 21, 2022 2.650 2.760 2.550 2.560 125,375 -0.07(-2.66%)
Sep 20, 2022 2.680 2.800 2.600 2.630 56,836 -0.17(-6.07%)
Sep 19, 2022 2.800 2.860 2.707 2.800 9,256 -0.05(-1.75%)
Sep 16, 2022 2.700 2.850 2.590 2.850 29,911 +0.08(+2.84%)
Sep 15, 2022 2.580 2.840 2.580 2.771 109,296 +0.16(+6.18%)
Sep 14, 2022 2.520 2.930 2.510 2.610 271,563 +0.11(+4.40%)
Sep 13, 2022 2.620 2.740 2.500 2.500 133,811 -0.23(-8.42%)
Sep 12, 2022 2.630 2.950 2.620 2.730 74,724 +0.15(+5.81%)
Sep 09, 2022 2.560 2.690 2.520 2.580 48,352 +0.01(+0.39%)
Sep 08, 2022 2.700 2.930 2.540 2.570 53,446 -0.17(-6.20%)
Sep 07, 2022 2.700 2.920 2.539 2.740 91,400 +0.08(+3.01%)
Sep 06, 2022 2.800 2.950 2.650 2.660 124,257 -0.14(-5.00%)
Sep 02, 2022 3.200 3.200 2.750 2.800 90,088 -0.22(-7.28%)
Sep 01, 2022 3.230 3.590 2.930 3.020 408,823 -0.47(-13.47%)
Aug 31, 2022 3.820 4.880 3.340 3.490 3,319,813 -0.28(-7.43%)
Aug 30, 2022 3.990 4.130 3.360 3.770 974,560 -1.23(-24.60%)
Aug 29, 2022 2.650 5.710 2.650 5.000 7,456,789 +2.23(+80.18%)
Aug 26, 2022 2.880 2.932 2.710 2.775 21,659 -0.18(-5.93%)
Aug 25, 2022 3.040 3.060 2.860 2.950 39,693 -0.08(-2.64%)
Aug 24, 2022 3.290 3.290 2.810 3.030 59,829 +0.18(+6.32%)
Aug 23, 2022 2.690 3.200 2.670 2.850 459,708 +0.15(+5.56%)
Aug 22, 2022 3.000 3.030 2.640 2.700 83,773 -0.20(-6.90%)
Aug 19, 2022 2.990 3.000 2.790 2.900 22,438 -0.13(-4.29%)
Aug 18, 2022 3.200 3.251 2.950 3.030 178,397 -0.27(-8.18%)
Aug 17, 2022 3.230 3.371 3.105 3.300 82,471 -0.10(-2.94%)
Aug 16, 2022 3.780 3.960 3.182 3.400 177,406 -0.20(-5.56%)
Aug 15, 2022 3.110 4.440 2.920 3.600 1,703,885 +0.40(+12.50%)
Aug 12, 2022 3.130 3.720 3.130 3.200 92,740 -0.04(-1.39%)
Aug 11, 2022 3.200 4.120 2.890 3.245 294,723 -0.17(-5.12%)
Aug 10, 2022 3.400 3.622 3.300 3.420 49,794 -0.20(-5.43%)
Aug 09, 2022 4.022 4.074 3.401 3.616 210,685 -0.15(-4.10%)
Aug 08, 2022 3.600 4.250 3.361 3.771 425,690 +0.22(+6.23%)
Aug 05, 2022 3.100 4.845 3.025 3.550 644,588 +0.35(+11.04%)
Aug 04, 2022 3.400 3.400 2.957 3.197 40,876 -0.05(-1.63%)
Aug 03, 2022 3.250 3.450 3.150 3.250 45,748 -0.34(-9.50%)
Aug 02, 2022 3.060 4.185 2.950 3.591 514,631 +0.74(+26.02%)
Aug 01, 2022 2.700 2.990 2.708 2.849 12,083 +0.03(+1.21%)
Jul 29, 2022 3.150 3.150 2.808 2.816 17,434 -0.24(-7.93%)
Jul 28, 2022 3.098 3.100 2.951 3.058 5,371 -0.12(-3.65%)
Jul 27, 2022 3.203 3.300 2.963 3.174 5,581 -0.00(-0.08%)
Jul 26, 2022 3.138 3.473 3.074 3.176 17,566 -0.06(-1.81%)
Jul 25, 2022 2.965 3.295 2.850 3.235 29,471 +0.19(+6.07%)
Jul 22, 2022 2.780 3.095 2.700 3.050 32,918 +0.17(+5.92%)
Jul 21, 2022 2.826 3.045 2.798 2.880 12,110 -0.17(-5.57%)
Jul 20, 2022 2.808 3.092 2.600 3.050 69,078 +0.15(+5.34%)
Jul 19, 2022 2.950 3.069 2.751 2.895 37,559 -0.10(-3.32%)
Jul 18, 2022 2.990 3.073 2.807 2.994 33,407 -0.16(-4.92%)
Jul 15, 2022 3.300 3.350 2.753 3.150 144,730 -0.29(-8.35%)
Jul 14, 2022 3.349 4.350 3.050 3.437 1,634,816 +0.59(+20.58%)
Jul 13, 2022 2.480 2.850 2.376 2.850 27,287 +0.40(+16.30%)
Jul 12, 2022 2.375 2.600 2.375 2.450 3,124 -0.02(-0.97%)
Jul 11, 2022 2.519 2.607 2.352 2.474 3,686 -0.12(-4.64%)
Jul 08, 2022 2.475 2.750 2.467 2.595 13,760 +0.12(+4.83%)
Jul 07, 2022 2.639 2.695 2.450 2.475 23,909 -0.15(-5.61%)
Jul 06, 2022 2.551 2.623 2.305 2.623 22,939 -0.01(-0.29%)
Jul 05, 2022 2.707 2.707 2.251 2.630 46,835 -0.10(-3.82%)
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.