Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Sentage Holdings Inc (NQ: SNTG )

2.760 -0.260 (-8.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 17, 2024 2.660 3.080 2.660 2.760 86,424 -0.26(-8.61%)
Jul 16, 2024 2.340 3.100 2.340 3.020 251,615 +0.51(+20.32%)
Jul 15, 2024 2.590 2.890 2.250 2.510 606,819 -0.06(-2.33%)
Jul 12, 2024 2.840 3.970 2.550 2.570 18,384,960 +0.27(+11.74%)
Jul 11, 2024 2.200 2.430 2.100 2.300 2,676,909 +0.10(+4.55%)
Jul 10, 2024 1.940 2.260 1.938 2.200 36,334 +0.24(+12.24%)
Jul 09, 2024 1.930 2.040 1.900 1.960 10,610 +0.02(+1.03%)
Jul 08, 2024 1.960 1.968 1.930 1.940 7,617 -0.02(-1.02%)
Jul 05, 2024 1.950 1.990 1.929 1.960 10,638 +0.00(+0.00%)
Jul 03, 2024 1.960 1.960 1.960 1.960 591 +0.01(+0.51%)
Jul 02, 2024 1.950 1.970 1.950 1.950 6,583 -0.04(-2.01%)
Jul 01, 2024 2.000 2.040 1.940 1.990 5,429 +0.05(+2.58%)
Jun 28, 2024 2.060 2.140 1.940 1.940 8,517 -0.21(-9.77%)
Jun 27, 2024 2.200 2.200 2.097 2.150 2,334 +0.08(+3.86%)
Jun 26, 2024 2.100 2.130 2.070 2.070 16,548 +0.00(+0.00%)
Jun 25, 2024 2.030 2.085 2.031 2.070 6,757 -0.01(-0.48%)
Jun 24, 2024 2.020 2.080 2.020 2.080 3,253 +0.04(+1.96%)
Jun 21, 2024 2.090 2.090 2.027 2.040 6,066 -0.05(-2.39%)
Jun 20, 2024 2.200 2.200 2.060 2.090 5,923 -0.04(-2.03%)
Jun 18, 2024 2.180 2.245 2.090 2.133 24,716 -0.01(-0.31%)
Jun 17, 2024 2.140 2.215 2.110 2.140 16,059 -0.03(-1.39%)
Jun 14, 2024 2.340 2.340 2.150 2.170 14,876 +0.01(+0.46%)
Jun 13, 2024 2.150 2.410 2.130 2.160 8,673 +0.01(+0.46%)
Jun 12, 2024 2.210 2.220 2.150 2.150 12,127 -0.05(-2.27%)
Jun 11, 2024 2.240 2.320 2.180 2.200 3,713 -0.04(-1.79%)
Jun 10, 2024 2.210 2.304 2.210 2.240 10,366 -0.02(-0.88%)
Jun 07, 2024 2.450 2.450 2.200 2.260 18,371 +0.01(+0.53%)
Jun 06, 2024 2.260 2.450 2.240 2.248 14,947 -0.06(-2.68%)
Jun 05, 2024 2.180 2.400 2.132 2.310 41,397 +0.13(+6.02%)
Jun 04, 2024 2.090 2.257 2.080 2.179 5,975 -0.00(-0.05%)
Jun 03, 2024 2.170 2.290 2.060 2.180 19,011 -0.03(-1.36%)
May 31, 2024 2.460 2.550 2.130 2.210 131,565 -0.26(-10.53%)
May 30, 2024 2.300 2.690 2.220 2.470 239,297 +0.25(+11.26%)
May 29, 2024 2.120 2.300 2.117 2.220 17,540 +0.03(+1.37%)
May 28, 2024 2.050 2.206 2.040 2.190 5,779 -0.01(-0.45%)
May 24, 2024 2.220 2.220 2.000 2.200 29,229 -0.09(-3.93%)
May 23, 2024 1.890 2.370 1.860 2.290 66,330 +0.37(+19.27%)
May 22, 2024 1.900 1.920 1.860 1.920 11,635 +0.01(+0.52%)
May 21, 2024 1.900 1.940 1.830 1.910 13,144 -0.04(-2.05%)
May 20, 2024 2.030 2.100 1.890 1.950 51,302 -0.09(-4.41%)
May 17, 2024 2.210 2.210 2.040 2.040 45,513 -0.07(-3.32%)
May 16, 2024 2.120 2.389 2.069 2.110 40,251 +0.03(+1.61%)
May 15, 2024 1.920 2.450 1.890 2.076 138,131 +0.21(+11.04%)
May 14, 2024 1.840 1.923 1.840 1.870 8,894 -0.02(-1.06%)
May 13, 2024 1.852 1.931 1.850 1.890 2,085 -0.01(-0.53%)
May 10, 2024 1.910 1.920 1.900 1.900 943 -0.01(-0.52%)
May 09, 2024 2.040 2.039 1.850 1.910 10,750 +0.03(+1.61%)
May 08, 2024 1.995 2.070 1.870 1.880 9,937 -0.13(-6.48%)
May 07, 2024 1.850 2.090 1.851 2.010 43,426 +0.19(+10.43%)
May 06, 2024 1.870 1.900 1.810 1.820 4,818 -0.04(-2.15%)
May 03, 2024 1.860 1.940 1.850 1.860 6,757 +0.02(+1.09%)
May 02, 2024 1.800 1.840 1.780 1.840 9,655 +0.02(+1.10%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.