S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SenesTech Inc (SNES)
SenesTech Inc (SNES) Historical

SNES SenesTech Inc

0.7377

0.0592 (8.73%)

Last Updated: 09:21:28

Delayed by 15 minutes

SNES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.6785	-0.2408	-26.19%	0.94	0.94	0.65	381,005
May 09 2024	0.919299	0.0764	9.06%	0.8451	0.9488	0.84	240,699
May 08 2024	0.8429	0.0228	2.78%	0.849	0.87	0.80	51,827
May 07 2024	0.8201	-0.02129	-2.53%	0.839	0.88	0.82	62,644
May 06 2024	0.84139	-0.02081	-2.41%	0.85	0.874951	0.79	160,126
May 03 2024	0.8622	-0.0005	-0.06%	0.88	0.88	0.8403	66,871
May 02 2024	0.8627	0.075	9.52%	0.7906	0.915	0.78	200,718
May 01 2024	0.7877	0.0279	3.67%	0.7159	0.7888	0.7159	42,315
Apr 30 2024	0.7598	0.0155	2.08%	0.74	0.7599	0.716	23,821
Apr 29 2024	0.7443	0.0158	2.17%	0.76	0.76	0.7219	13,054
Apr 26 2024	0.7285	-0.0213	-2.84%	0.75	0.75	0.72	25,756
Apr 25 2024	0.7498	-0.0114	-1.50%	0.711	0.7499	0.70	35,103
Apr 24 2024	0.7612	0.0202	2.73%	0.757	0.7799	0.7156	20,446
Apr 23 2024	0.741	-0.0023	-0.31%	0.7368	0.76	0.71	35,476
Apr 22 2024	0.7433	0.0254	3.54%	0.74	0.7434	0.70	29,418
Apr 19 2024	0.7179	0.0179	2.56%	0.74	0.7794	0.70	52,072
Apr 18 2024	0.70	-0.03	-4.11%	0.7359	0.7699	0.70	43,117
Apr 17 2024	0.73	-0.0199	-2.65%	0.78	0.80	0.722	49,854
Apr 16 2024	0.7499	-0.03734	-4.74%	0.7976	0.8222	0.7352	101,384
Apr 15 2024	0.78724	-0.04996	-5.97%	0.86	0.9485	0.7855	322,516
Apr 12 2024	0.8372	0.0962	12.98%	0.78	0.9107	0.72	318,249
Apr 11 2024	0.741	0.0111	1.52%	0.72	0.8161	0.69	204,695
Apr 10 2024	0.7299	0.0949	14.94%	0.6349	0.7419	0.615	152,514
Apr 09 2024	0.635	-0.0394	-5.84%	0.668	0.6961	0.6246	78,308
Apr 08 2024	0.674399	0.0093	1.40%	0.6649	0.6965	0.63	76,093
Apr 05 2024	0.6651	-0.0203	-2.96%	0.683	0.6865	0.665	43,994
Apr 04 2024	0.6854	-0.0146	-2.09%	0.68	0.7158	0.6745	46,212
Apr 03 2024	0.70	0.011	1.60%	0.671	0.71	0.6701	35,112
Apr 02 2024	0.689	-0.0113	-1.61%	0.672	0.71	0.672	14,660
Apr 01 2024	0.7003	0.0178	2.61%	0.6979	0.72	0.6875	50,726
Mar 28 2024	0.6825	-0.0155	-2.22%	0.69	0.699999	0.68	56,250
Mar 27 2024	0.698	0.0089	1.29%	0.689	0.73	0.6801	42,379
Mar 26 2024	0.6891	-0.0124	-1.77%	0.72	0.72	0.689	33,893
Mar 25 2024	0.7015	0.0135	1.96%	0.68	0.7289	0.68	40,098
Mar 22 2024	0.688	-0.0621	-8.28%	0.75	0.785	0.663	110,451
Mar 21 2024	0.7501	-0.0089	-1.17%	0.754	0.78	0.74	46,046
Mar 20 2024	0.759	0.02	2.71%	0.75	0.78	0.7406	62,264
Mar 19 2024	0.739	0.0206	2.87%	0.74	0.77	0.7298	33,597
Mar 18 2024	0.7184	-0.0121	-1.66%	0.753	0.77	0.711	92,171
Mar 15 2024	0.7305	-0.0295	-3.88%	0.775	0.825	0.7301	96,869
Mar 14 2024	0.76	-0.0958	-11.19%	0.8366	0.8598	0.7345	313,430
Mar 13 2024	0.8558	0.0224	2.69%	0.878	0.878	0.8407	17,691
Mar 12 2024	0.8334	-0.0266	-3.09%	0.87	0.87	0.8323	47,509
Mar 11 2024	0.86	0.008	0.94%	0.85	0.8655	0.85	51,889
Mar 08 2024	0.852	-0.008	-0.93%	0.8555	0.88	0.85	33,248
Mar 07 2024	0.86	-0.0373	-4.16%	0.88	0.89	0.86	80,875
Mar 06 2024	0.8973	0.0174	1.98%	0.89	0.91	0.860101	37,827
Mar 05 2024	0.8799	0.0169	1.96%	0.86	0.8829	0.85	40,126
Mar 04 2024	0.863	-0.028	-3.14%	0.88	0.8898	0.8531	153,783
Mar 01 2024	0.891	-0.0085	-0.94%	0.91	0.91	0.86	123,828
Feb 29 2024	0.8995	-0.0105	-1.15%	0.92	0.9399	0.8541	118,039
Feb 28 2024	0.91	-0.015	-1.62%	0.92	0.9358	0.90	58,216
Feb 27 2024	0.925	0.0129	1.41%	0.9468	0.9746	0.89	111,809
Feb 26 2024	0.9121	0.0249	2.81%	0.90	0.95	0.8703	282,974
Feb 23 2024	0.8872	-0.0346	-3.75%	0.91	0.96	0.80	427,063
Feb 22 2024	0.9218	-0.2282	-19.84%	1.09	1.09	0.85	622,209
Feb 21 2024	1.15	0.09	8.49%	1.05	1.20	1.05	256,479
Feb 20 2024	1.06	-0.03	-2.75%	1.10	1.1282	1.0301	249,995
Feb 16 2024	1.09	0.03	2.83%	1.14	1.1494	1.04	224,396
Feb 15 2024	1.06	0.03	2.91%	1.07	1.17	1.03	403,536
Feb 14 2024	1.03	-0.07	-6.36%	1.13	1.14	1.025	353,360
Feb 13 2024	1.10	-0.09	-7.56%	1.2001	1.2001	1.00	337,356

E Prime Aerospace (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions