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 )

2.040 -0.070 (-3.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023 2.340 2.349 2.211 2.250 23,676 -0.11(-4.66%)
May 30, 2023 2.580 2.580 2.270 2.360 30,197 +0.11(+4.89%)
May 26, 2023 2.290 2.430 2.250 2.250 18,885 -0.06(-2.39%)
May 25, 2023 2.290 2.590 2.250 2.305 26,983 +0.08(+3.83%)
May 24, 2023 2.150 2.306 2.150 2.220 20,617 -0.02(-0.89%)
May 23, 2023 2.200 2.310 2.190 2.240 5,715 -0.04(-1.75%)
May 22, 2023 2.360 2.360 2.210 2.280 10,843 +0.02(+0.77%)
May 19, 2023 2.250 2.430 2.230 2.263 27,290 -0.18(-7.27%)
May 18, 2023 2.370 2.460 2.370 2.440 28,855 +0.07(+2.95%)
May 17, 2023 2.540 2.550 2.310 2.370 43,878 -0.22(-8.49%)
May 16, 2023 2.460 2.800 2.360 2.590 159,963 +0.05(+1.97%)
May 15, 2023 2.500 2.740 2.480 2.540 62,272 +0.09(+3.67%)
May 12, 2023 2.540 2.650 2.400 2.450 84,339 -0.30(-10.91%)
May 11, 2023 2.820 3.500 2.660 2.750 404,937 -0.25(-8.33%)
May 10, 2023 2.600 3.430 2.600 3.000 347,668 +0.30(+11.11%)
May 09, 2023 2.950 3.050 2.652 2.700 77,056 -0.33(-10.89%)
May 08, 2023 3.110 3.180 2.990 3.030 81,618 -0.16(-5.02%)
May 05, 2023 3.270 3.680 2.990 3.190 172,589 -0.31(-8.86%)
May 04, 2023 3.760 4.000 3.070 3.500 535,317 -0.59(-14.43%)
May 03, 2023 4.020 6.410 3.350 4.090 23,852,892 +1.46(+55.51%)
May 02, 2023 3.870 4.300 2.300 2.630 1,338,161 -1.72(-39.54%)
May 01, 2023 3.450 9.630 2.992 4.350 48,809,352 +2.38(+120.81%)
Apr 28, 2023 1.800 2.400 1.680 1.970 661,043 +0.42(+27.10%)
Apr 27, 2023 1.550 1.550 1.550 1.550 6,538 -0.09(-5.78%)
Apr 26, 2023 1.570 1.714 1.570 1.645 4,605 +0.06(+4.11%)
Apr 25, 2023 1.560 1.580 1.560 1.580 769 +0.00(+0.00%)
Apr 24, 2023 1.620 1.630 1.559 1.580 1,808 -0.05(-2.94%)
Apr 21, 2023 1.560 1.672 1.560 1.628 3,728 +0.01(+0.67%)
Apr 20, 2023 1.717 1.717 1.610 1.617 2,019 -0.10(-5.99%)
Apr 19, 2023 1.570 1.810 1.570 1.720 12,472 +0.13(+8.18%)
Apr 18, 2023 1.680 1.680 1.530 1.590 6,809 -0.11(-6.47%)
Apr 17, 2023 1.510 2.030 1.510 1.700 116,088 +0.20(+13.33%)
Apr 14, 2023 1.480 1.770 1.440 1.500 27,829 -0.01(-0.66%)
Apr 13, 2023 1.570 1.651 1.510 1.510 4,098 +0.00(+0.00%)
Apr 12, 2023 1.560 1.590 1.440 1.510 16,974 -0.11(-6.63%)
Apr 11, 2023 1.480 1.664 1.480 1.617 9,181 +0.08(+5.01%)
Apr 10, 2023 1.510 1.540 1.510 1.540 2,710 -0.01(-0.65%)
Apr 06, 2023 1.612 1.612 1.510 1.550 20,884 -0.09(-5.53%)
Apr 05, 2023 1.570 1.641 1.500 1.641 11,457 -0.05(-2.92%)
Apr 04, 2023 1.591 1.841 1.550 1.690 8,410 +0.09(+5.74%)
Apr 03, 2023 1.610 1.615 1.598 1.598 7,882 -0.06(-3.72%)
Mar 31, 2023 1.700 1.770 1.550 1.660 42,525 -0.06(-3.49%)
Mar 30, 2023 1.760 1.805 1.720 1.720 21,122 -0.03(-1.71%)
Mar 29, 2023 1.820 1.827 1.750 1.750 19,730 -0.10(-5.41%)
Mar 28, 2023 1.870 1.905 1.780 1.850 14,086 -0.02(-1.07%)
Mar 27, 2023 2.050 2.050 1.860 1.870 19,444 -0.18(-8.78%)
Mar 24, 2023 2.410 2.550 1.850 2.050 105,244 -0.61(-23.02%)
Mar 23, 2023 1.960 3.135 1.930 2.663 805,886 +0.76(+40.17%)
Mar 22, 2023 1.870 1.900 1.870 1.900 4,334 +0.01(+0.80%)
Mar 21, 2023 1.720 1.890 1.720 1.885 7,564 +0.17(+9.59%)
Mar 20, 2023 1.780 1.880 1.720 1.720 8,325 -0.09(-4.97%)
Mar 17, 2023 1.880 1.900 1.810 1.810 10,888 -0.06(-3.21%)
Mar 16, 2023 1.870 1.900 1.870 1.870 4,415 -0.04(-2.27%)
Mar 15, 2023 1.860 1.913 1.860 1.913 1,468 +0.08(+4.56%)
Mar 14, 2023 1.860 1.860 1.830 1.830 1,031 -0.04(-2.13%)
Mar 13, 2023 1.980 1.980 1.837 1.870 4,631 -0.03(-1.58%)
Mar 10, 2023 1.980 1.980 1.900 1.900 1,606 -0.03(-1.55%)
Mar 09, 2023 2.030 2.070 1.800 1.930 10,193 -0.10(-4.93%)
Mar 08, 2023 2.130 2.130 2.030 2.030 4,983 -0.09(-4.02%)
Mar 07, 2023 2.070 2.115 2.060 2.115 3,552 +0.06(+2.67%)
Mar 06, 2023 2.100 2.100 2.060 2.060 2,953 +0.00(+0.00%)
Mar 03, 2023 2.050 2.160 2.050 2.060 1,428 +0.01(+0.49%)
Mar 02, 2023 2.050 2.070 2.050 2.050 838 -0.05(-2.38%)
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.