SenseTime Group Inc (PK) (SNTMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.045 | 29.5081967213 | 0.1525 | 0.1975 | 0.1525 | 792 | 0.15581579 | CS |
| 12 | 0.0475 | 31.6666666667 | 0.15 | 0.258 | 0.1 | 5910 | 0.16384506 | CS |
| 26 | -0.0225 | -10.2272727273 | 0.22 | 0.26 | 0.1 | 4692 | 0.1790278 | CS |
| 52 | 0.0685 | 53.1007751938 | 0.129 | 0.375 | 0.06 | 4669 | 0.16829603 | CS |
| 156 | -0.1942 | -49.5787592545 | 0.3917 | 0.85 | 0.025 | 116502 | 0.33505971 | CS |
| 260 | -0.1942 | -49.5787592545 | 0.3917 | 0.85 | 0.025 | 116502 | 0.33505971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1743111000 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1743024600 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742938200 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742851800 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742592600 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742506200 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742419800 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742333400 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1742246940 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1741987740 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1741901340 | 0.1975 | 0 | 0.00 | 0.1975 | 0.1975 | 0.1975 | 0 |
| 1741814940 | 0.1975 | 0.045 | 29.51 | 0.1975 | 0.1975 | 0.1975 | 175 |
| 1741732140 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 0 |
| 1741645740 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 0 |
| 1741386540 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 0 |
| 1741300140 | 0.1525 | 0.0425 | 38.64 | 0.1525 | 0.1525 | 0.1525 | 2200 |
| 1741213320 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741126920 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741040520 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740781320 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740694920 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740608520 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740522120 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740435720 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740176520 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740090120 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740003720 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1739917320 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1739571720 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1739485320 | 0.11 | -0.14 | -56.00 | 0.11 | 0.11 | 0.11 | 5000 |
| 1739399340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1739312940 | 0.25 | 0.15 | 150.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1739226000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738966800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738880400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738794000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738707600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738621200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738362000 | 0.1 | 0 | 0.00 | 0.1 | 0.16 | 0.1 | 10000 |
| 1738276140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738189740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1738103280 | 0.1 | -0.083 | -45.36 | 0.1 | 0.1 | 0.1 | 1000 |
| 1738016820 | 0.183 | 0.028 | 18.06 | 0.155 | 0.258 | 0.1001 | 50896 |
| 1737757440 | 0.155 | 0.0143 | 10.16 | 0.155 | 0.155 | 0.155 | 100 |
| 1737671040 | 0.1407 | 0 | 0.00 | 0.1407 | 0.1407 | 0.1407 | 0 |
| 1737584640 | 0.1407 | -0.0093 | -6.20 | 0.155 | 0.155 | 0.1407 | 750 |
| 1737498120 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1737152520 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1737066120 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1736979720 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1736893320 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1736806920 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1736547720 | 0.15 | -0.05 | -25.00 | 0.15 | 0.15 | 0.15 | 200 |
| 1736343000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736256600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736170200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735911000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735824600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735651800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735565400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
