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

Synthesis Energy Systems, Inc. - Common Stock (NY: SES )

1.750 -0.330 (-15.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2025 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 07, 2025 2.120 2.120 1.700 1.750 27,972,594 -0.33(-15.87%)
Jan 06, 2025 2.500 2.530 2.020 2.080 45,900,028 -0.17(-7.56%)
Jan 03, 2025 2.300 2.450 2.070 2.250 43,822,864 +0.35(+18.42%)
Jan 02, 2025 1.960 2.100 1.840 1.900 18,105,534 -0.29(-13.24%)
Dec 31, 2024 2.190 0 -0.23(-9.50%)
Dec 30, 2024 2.280 2.470 2.000 2.420 41,694,572 +0.03(+1.26%)
Dec 27, 2024 2.370 2.470 1.870 2.390 118,690,728 +0.97(+68.31%)
Dec 26, 2024 1.020 1.900 0.9000 1.420 196,393,040 +0.71(+100.00%)
Dec 24, 2024 0.6200 0.8800 0.5500 0.7100 48,687,096 +0.19(+36.33%)
Dec 23, 2024 0.4111 0.6295 0.4111 0.5208 21,440,220 +0.11(+26.04%)
Dec 20, 2024 0.3900 0.4218 0.3900 0.4132 2,552,593 +0.02(+4.87%)
Dec 19, 2024 0.4142 0.4264 0.3867 0.3940 1,926,693 -0.00(-1.01%)
Dec 18, 2024 0.3842 0.4591 0.3643 0.3980 3,781,747 +0.02(+5.10%)
Dec 17, 2024 0.4191 0.4191 0.3757 0.3787 2,342,879 -0.03(-8.04%)
Dec 16, 2024 0.4000 0.4160 0.3910 0.4118 1,657,613 +0.00(+0.59%)
Dec 13, 2024 0.4100 0.4185 0.3799 0.4094 2,408,209 -0.01(-1.21%)
Dec 12, 2024 0.4600 0.4650 0.3907 0.4144 2,088,809 -0.05(-10.01%)
Dec 11, 2024 0.4700 0.4690 0.4321 0.4605 1,400,566 +0.02(+4.64%)
Dec 10, 2024 0.4876 0.4918 0.4261 0.4401 2,524,167 -0.05(-9.83%)
Dec 09, 2024 0.5036 0.5155 0.4704 0.4881 4,151,558 +0.04(+8.66%)
Dec 06, 2024 0.4200 0.4722 0.4163 0.4492 2,670,736 +0.05(+12.67%)
Dec 05, 2024 0.3900 0.4223 0.3860 0.3987 2,469,190 +0.03(+6.92%)
Dec 04, 2024 0.3500 0.3842 0.3500 0.3729 1,236,406 +0.01(+2.50%)
Dec 03, 2024 0.3713 0.3826 0.3600 0.3638 1,077,888 -0.01(-2.81%)
Dec 02, 2024 0.3567 0.3900 0.3567 0.3743 2,249,986 +0.02(+6.88%)
Nov 29, 2024 0.3400 0.3600 0.3351 0.3502 1,261,169 +0.02(+7.26%)
Nov 27, 2024 0.3190 0.3399 0.3106 0.3265 2,876,004 -0.00(-0.46%)
Nov 26, 2024 0.3691 0.3715 0.3156 0.3280 1,603,319 -0.01(-4.04%)
Nov 25, 2024 0.3073 0.3573 0.3073 0.3418 3,809,615 +0.04(+11.77%)
Nov 22, 2024 0.2902 0.3093 0.2902 0.3058 1,990,157 +0.01(+1.93%)
Nov 21, 2024 0.3049 0.3198 0.2925 0.3000 3,008,446 -0.01(-3.23%)
Nov 20, 2024 0.3606 0.3699 0.2919 0.3100 4,320,980 -0.02(-5.98%)
Nov 19, 2024 0.2790 0.3852 0.2790 0.3297 15,022,927 +0.04(+15.77%)
Nov 18, 2024 0.2700 0.2900 0.2700 0.2848 7,054,416 +0.02(+5.56%)
Nov 15, 2024 0.3138 0.3329 0.2000 0.2698 19,223,680 -0.05(-14.35%)
Nov 14, 2024 0.2990 0.3178 0.2901 0.3150 3,386,747 +0.02(+6.35%)
Nov 13, 2024 0.2875 0.3013 0.2662 0.2962 3,689,466 -0.00(-0.07%)
Nov 12, 2024 0.3300 0.3489 0.2921 0.2964 5,040,451 -0.06(-17.64%)
Nov 11, 2024 0.3691 0.3902 0.3502 0.3599 2,734,813 -0.01(-3.41%)
Nov 08, 2024 0.3900 0.4000 0.3400 0.3726 2,056,765 -0.01(-2.61%)
Nov 07, 2024 0.4240 0.4267 0.3707 0.3826 1,630,379 -0.02(-5.58%)
Nov 06, 2024 0.4100 0.4356 0.3920 0.4052 1,805,953 -0.03(-6.98%)
Nov 05, 2024 0.4397 0.4613 0.4150 0.4356 1,882,812 -0.01(-3.14%)
Nov 04, 2024 0.4500 0.4649 0.4357 0.4497 1,557,621 -0.00(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.