Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SENATEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0691 | -0.00399 | -5.46% | 0.07309 | 0.07394 | 0.06669 | 295,501.00 |
| Jun 01 2024 | 0.07309 | -0.00118 | -1.59% | 0.07356 | 0.07661 | 0.07177 | 218,439.00 |
| May 31 2024 | 0.07427 | 0.00019 | 0.26% | 0.07408 | 0.076 | 0.07224 | 239,705.00 |
| May 30 2024 | 0.07408 | -0.00325 | -4.20% | 0.0773 | 0.078 | 0.07359 | 227,606.00 |
| May 29 2024 | 0.07733 | 0.00108 | 1.42% | 0.07625 | 0.08142 | 0.07386 | 226,501.00 |
| May 28 2024 | 0.07625 | -0.00188 | -2.41% | 0.07813 | 0.08142 | 0.07493 | 237,718.00 |
| May 27 2024 | 0.07813 | 0.00076 | 0.98% | 0.07738 | 0.08087 | 0.0756 | 581,253.00 |
| May 26 2024 | 0.07737 | -0.00096 | -1.23% | 0.07833 | 0.07894 | 0.07569 | 260,928.00 |
| May 25 2024 | 0.07833 | 0.00275 | 3.64% | 0.07558 | 0.0808 | 0.07482 | 283,645.00 |
| May 24 2024 | 0.07558 | -0.00654 | -7.96% | 0.08212 | 0.08212 | 0.07389 | 299,741.00 |
| May 23 2024 | 0.08212 | -0.00489 | -5.62% | 0.08701 | 0.08879 | 0.08115 | 227,521.00 |
| May 22 2024 | 0.08701 | -0.00542 | -5.86% | 0.0929 | 0.09448 | 0.087 | 333,541.00 |
| May 21 2024 | 0.09243 | 0.00799 | 9.46% | 0.08444 | 0.09447 | 0.08418 | 358,936.00 |
| May 20 2024 | 0.08444 | 0.00463 | 5.80% | 0.07981 | 0.08532 | 0.076 | 691,849.00 |
| May 19 2024 | 0.07981 | -0.00161 | -1.98% | 0.08142 | 0.0817 | 0.07764 | 238,492.00 |
| May 18 2024 | 0.08142 | 0.00639 | 8.52% | 0.07503 | 0.08201 | 0.0749 | 246,431.00 |
| May 17 2024 | 0.07503 | 0.00725 | 10.70% | 0.06778 | 0.07661 | 0.06603 | 454,057.00 |
| May 16 2024 | 0.06778 | 0.00043 | 0.64% | 0.06735 | 0.06847 | 0.06501 | 291,657.00 |
| May 15 2024 | 0.06735 | 0.00534 | 8.61% | 0.06201 | 0.06802 | 0.0598 | 400,068.00 |
| May 14 2024 | 0.06201 | -0.00029 | -0.47% | 0.0623 | 0.06345 | 0.06058 | 242,873.00 |
| May 13 2024 | 0.0623 | 0.00023 | 0.37% | 0.06331 | 0.06471 | 0.06213 | 638,072.00 |
| May 12 2024 | 0.06207 | -0.00504 | -7.51% | 0.06711 | 0.06789 | 0.06068 | 348,073.00 |
| May 11 2024 | 0.06711 | -0.00019 | -0.28% | 0.0673 | 0.06827 | 0.06556 | 202,999.00 |
| May 10 2024 | 0.0673 | -0.00077 | -1.13% | 0.06807 | 0.07092 | 0.06706 | 147,550.00 |
| May 09 2024 | 0.06807 | -0.00442 | -6.10% | 0.07249 | 0.07385 | 0.063 | 622,707.00 |
| May 08 2024 | 0.07249 | -0.0025 | -3.33% | 0.07499 | 0.07869 | 0.07238 | 273,887.00 |
| May 07 2024 | 0.07499 | -0.00183 | -2.38% | 0.07682 | 0.0784 | 0.07499 | 284,869.00 |
| May 06 2024 | 0.07682 | -0.00019 | -0.25% | 0.07729 | 0.07959 | 0.075 | 663,758.00 |
| May 05 2024 | 0.07701 | -0.00047 | -0.61% | 0.07747 | 0.079 | 0.07631 | 319,639.00 |
| May 04 2024 | 0.07748 | -0.00028 | -0.36% | 0.07775 | 0.08142 | 0.07668 | 299,799.00 |
| May 03 2024 | 0.07776 | -0.00356 | -4.38% | 0.08125 | 0.08368 | 0.07729 | 383,804.00 |
| May 02 2024 | 0.08132 | -0.00202 | -2.42% | 0.08368 | 0.0839 | 0.079 | 347,284.00 |
| May 01 2024 | 0.08334 | -0.00004 | -0.05% | 0.08338 | 0.08665 | 0.07921 | 429,815.00 |
| Apr 30 2024 | 0.08338 | -0.00441 | -5.02% | 0.08779 | 0.08879 | 0.08192 | 328,810.00 |
| Apr 29 2024 | 0.08779 | -0.00569 | -6.09% | 0.1366 | 0.15889 | 0.0545 | 644,058.00 |
| Apr 28 2024 | 0.09348 | 0.00164 | 1.79% | 0.09184 | 0.09584 | 0.0886 | 258,845.00 |
| Apr 27 2024 | 0.09184 | -0.00026 | -0.28% | 0.0921 | 0.095 | 0.08375 | 310,334.00 |
| Apr 26 2024 | 0.0921 | -0.00538 | -5.52% | 0.09748 | 0.09748 | 0.09003 | 236,055.00 |
| Apr 25 2024 | 0.09748 | 0.00008 | 0.08% | 0.0974 | 0.0994 | 0.09538 | 169,593.00 |
| Apr 24 2024 | 0.0974 | -0.00283 | -2.82% | 0.09989 | 0.10397 | 0.09604 | 295,598.00 |
| Apr 23 2024 | 0.10023 | 0.00057 | 0.57% | 0.09966 | 0.10473 | 0.09866 | 233,882.00 |
| Apr 22 2024 | 0.09966 | 0.0008 | 0.81% | 0.10012 | 0.10243 | 0.0978 | 556,152.00 |
| Apr 21 2024 | 0.09886 | -0.0021 | -2.08% | 0.10242 | 0.10567 | 0.09816 | 321,970.00 |
| Apr 20 2024 | 0.10096 | 0.00447 | 4.63% | 0.09649 | 0.10166 | 0.09327 | 342,096.00 |
| Apr 19 2024 | 0.09649 | 0.00135 | 1.42% | 0.09514 | 0.0999 | 0.09123 | 261,078.00 |
| Apr 18 2024 | 0.09514 | -0.00048 | -0.50% | 0.09562 | 0.09769 | 0.09099 | 338,993.00 |
| Apr 17 2024 | 0.09562 | -0.01097 | -10.29% | 0.10659 | 0.10832 | 0.09479 | 303,728.00 |
| Apr 16 2024 | 0.10659 | -0.01243 | -10.44% | 0.11902 | 0.1192 | 0.10492 | 478,288.00 |
| Apr 15 2024 | 0.11902 | 0.01265 | 11.89% | 0.10707 | 0.12539 | 0.10554 | 931,256.00 |
| Apr 14 2024 | 0.10637 | 0.00631 | 6.31% | 0.10006 | 0.10686 | 0.09576 | 558,451.00 |
| Apr 13 2024 | 0.10006 | -0.00818 | -7.56% | 0.10827 | 0.11376 | 0.09007 | 649,033.00 |
| Apr 12 2024 | 0.10824 | -0.01385 | -11.34% | 0.12208 | 0.12498 | 0.100 | 617,300.00 |
| Apr 11 2024 | 0.12209 | 0.00368 | 3.11% | 0.11877 | 0.12352 | 0.1162 | 252,372.00 |
| Apr 10 2024 | 0.11841 | -0.00047 | -0.40% | 0.11897 | 0.12291 | 0.10772 | 327,299.00 |
| Apr 09 2024 | 0.11888 | -0.01145 | -8.79% | 0.13033 | 0.13357 | 0.11824 | 314,835.00 |
| Apr 08 2024 | 0.13033 | 0.01474 | 12.75% | 0.11571 | 0.13671 | 0.10774 | 850,710.00 |
| Apr 07 2024 | 0.11559 | -0.00218 | -1.85% | 0.11777 | 0.12124 | 0.112 | 250,383.00 |
| Apr 06 2024 | 0.11777 | -0.00123 | -1.03% | 0.119 | 0.12771 | 0.11475 | 236,122.00 |
| Apr 05 2024 | 0.119 | -0.00592 | -4.74% | 0.12492 | 0.12957 | 0.11213 | 269,567.00 |
| Apr 04 2024 | 0.12492 | 0.00557 | 4.67% | 0.11935 | 0.135 | 0.11139 | 469,374.00 |
| Apr 03 2024 | 0.11935 | 0.00721 | 6.43% | 0.11214 | 0.13715 | 0.110 | 607,186.00 |
| Apr 02 2024 | 0.11214 | -0.01865 | -14.26% | 0.13079 | 0.131 | 0.11096 | 510,726.00 |
| Apr 01 2024 | 0.13079 | -0.0023 | -1.73% | 0.13586 | 0.15942 | 0.1246 | 849,951.00 |
| Mar 31 2024 | 0.13309 | 0.00563 | 4.42% | 0.12746 | 0.13735 | 0.12239 | 321,361.00 |
| Mar 30 2024 | 0.12746 | -0.00871 | -6.40% | 0.13617 | 0.13634 | 0.124 | 293,292.00 |
| Mar 29 2024 | 0.13617 | 0.00859 | 6.73% | 0.12758 | 0.14022 | 0.11524 | 696,828.00 |
| Mar 28 2024 | 0.12758 | -0.01848 | -12.65% | 0.14606 | 0.14742 | 0.12499 | 492,301.00 |
| Mar 27 2024 | 0.14606 | -0.00921 | -5.93% | 0.15527 | 0.1634 | 0.13414 | 444,256.00 |
| Mar 26 2024 | 0.15527 | -0.00312 | -1.97% | 0.15839 | 0.18034 | 0.14093 | 663,174.00 |
| Mar 25 2024 | 0.15839 | 0.00827 | 5.51% | 0.15069 | 0.18124 | 0.13773 | 1,478,281.00 |
| Mar 24 2024 | 0.15012 | 0.02684 | 21.77% | 0.12328 | 0.160 | 0.10787 | 1,241,920.00 |
| Mar 23 2024 | 0.12328 | 0.0327 | 36.10% | 0.09058 | 0.12457 | 0.09058 | 851,507.00 |
| Mar 22 2024 | 0.09058 | -0.00753 | -7.68% | 0.09811 | 0.1041 | 0.08748 | 604,564.00 |
| Mar 21 2024 | 0.09811 | -0.01029 | -9.49% | 0.1084 | 0.11464 | 0.090 | 790,966.00 |
| Mar 20 2024 | 0.1084 | 0.01791 | 19.79% | 0.09136 | 0.1102 | 0.086 | 627,981.00 |
| Mar 19 2024 | 0.09049 | -0.00717 | -7.34% | 0.09746 | 0.09801 | 0.08149 | 578,266.00 |
| Mar 18 2024 | 0.09766 | -0.00647 | -6.21% | 0.10449 | 0.10449 | 0.09383 | 907,208.00 |
| Mar 17 2024 | 0.10413 | 0.00294 | 2.91% | 0.10145 | 0.10712 | 0.100 | 373,637.00 |
| Mar 16 2024 | 0.10119 | -0.00864 | -7.87% | 0.10993 | 0.11148 | 0.100 | 621,126.00 |
| Mar 15 2024 | 0.10983 | -0.00755 | -6.43% | 0.1178 | 0.1178 | 0.10702 | 924,574.00 |
| Mar 14 2024 | 0.11738 | -0.01447 | -10.97% | 0.13229 | 0.13281 | 0.11525 | 463,273.00 |
| Mar 13 2024 | 0.13185 | 0.00292 | 2.26% | 0.12893 | 0.13753 | 0.12291 | 509,881.00 |
| Mar 12 2024 | 0.12893 | -0.00767 | -5.61% | 0.1366 | 0.15889 | 0.12601 | 726,178.00 |
| Mar 11 2024 | 0.1366 | 0.01489 | 12.23% | 0.12278 | 0.145 | 0.1214 | 901,206.00 |
| Mar 10 2024 | 0.12171 | 0.01012 | 9.07% | 0.11159 | 0.13214 | 0.111 | 824,931.00 |
| Mar 09 2024 | 0.11159 | 0.00581 | 5.49% | 0.10578 | 0.1152 | 0.104 | 633,246.00 |
| Mar 08 2024 | 0.10578 | -0.00697 | -6.18% | 0.11288 | 0.11722 | 0.10298 | 543,368.00 |
| Mar 07 2024 | 0.11275 | 0.00144 | 1.29% | 0.11131 | 0.11822 | 0.10462 | 664,922.00 |
| Mar 06 2024 | 0.11131 | 0.00255 | 2.34% | 0.10876 | 0.12169 | 0.1069 | 513,726.00 |
| Mar 05 2024 | 0.10876 | -0.00799 | -6.84% | 0.11675 | 0.11816 | 0.10152 | 531,080.00 |
