Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

SenseTime Group Inc. (SNTMF)

0.1825
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.18250.18250.18250.18250.1825-
Apr 21, 20250.18250.18250.18250.18250.1825-
Apr 17, 20250.18250.18250.18250.18250.1825-
Apr 16, 20250.18250.18250.18250.18250.1825-
Apr 15, 20250.18250.18250.18250.18250.1825-
Apr 14, 20250.18250.18250.18250.18250.1825-
Apr 11, 20250.18250.18250.18250.18250.1825-
Apr 10, 20250.18250.18250.18250.18250.1825-
Apr 9, 20250.18250.18250.18250.18250.1825-
Apr 8, 20250.18250.18250.18250.18250.1825-
Apr 7, 20250.18250.18250.18250.18250.1825-
Apr 4, 20250.18250.18250.18250.18250.1825-
Apr 3, 20250.18250.18250.18250.18250.1825-
Apr 2, 20250.18250.18250.18250.18250.1825-
Apr 1, 20250.18250.18250.18250.18250.1825-
Mar 31, 20250.18250.18250.18250.18250.1825850
Mar 28, 20250.19750.19750.19750.19750.1975-
Mar 27, 20250.19750.19750.19750.19750.1975-
Mar 26, 20250.19750.19750.19750.19750.1975-
Mar 25, 20250.19750.19750.19750.19750.1975-
Mar 24, 20250.19750.19750.19750.19750.1975-
Mar 21, 20250.19750.19750.19750.19750.1975-
Mar 20, 20250.19750.19750.19750.19750.1975-
Mar 19, 20250.19750.19750.19750.19750.1975-
Mar 18, 20250.19750.19750.19750.19750.1975-
Mar 17, 20250.19750.19750.19750.19750.1975-
Mar 14, 20250.19750.19750.19750.19750.1975-
Mar 13, 20250.19750.19750.19750.19750.1975-
Mar 12, 20250.19750.19750.19750.19750.1975175
Mar 11, 20250.15250.15250.15250.15250.1525-
Mar 10, 20250.15250.15250.15250.15250.1525-
Mar 7, 20250.15250.15250.15250.15250.1525-
Mar 6, 20250.15250.15250.15250.15250.15252,200
Mar 5, 20250.18300.18300.18300.18300.1830-
Mar 4, 20250.18300.18300.18300.18300.1830-
Mar 3, 20250.18300.18300.18300.18300.1830-
Feb 28, 20250.18300.18300.18300.18300.1830-
Feb 27, 20250.18300.18300.18300.18300.1830-
Feb 26, 20250.18300.18300.18300.18300.1830-
Feb 25, 20250.18300.18300.18300.18300.1830-
Feb 24, 20250.18300.18300.18300.18300.1830-
Feb 21, 20250.18300.18300.18300.18300.1830-
Feb 20, 20250.18300.18300.18300.18300.1830-
Feb 19, 20250.18300.18300.18300.18300.1830-
Feb 18, 20250.18300.18300.18300.18300.1830-
Feb 14, 20250.18300.18300.18300.18300.1830-
Feb 13, 20250.18300.18300.18300.18300.1830-
Feb 12, 20250.18300.18300.18300.18300.1830-
Feb 11, 20250.18300.18300.18300.18300.1830-
Feb 10, 20250.18300.18300.18300.18300.1830-
Feb 7, 20250.18300.18300.18300.18300.1830-
Feb 6, 20250.18300.18300.18300.18300.1830-
Feb 5, 20250.18300.18300.18300.18300.1830-
Feb 4, 20250.18300.18300.18300.18300.1830-
Feb 3, 20250.18300.18300.18300.18300.1830-
Jan 31, 20250.18300.18300.18300.18300.1830-
Jan 30, 20250.18300.18300.18300.18300.1830-
Jan 29, 20250.18300.18300.18300.18300.1830-
Jan 28, 20250.18300.18300.18300.18300.1830-
Jan 27, 20250.25000.25800.10010.18300.183050,896
Jan 24, 20250.15500.15500.15500.15500.1550100
Jan 23, 20250.14070.14070.14070.14070.1407-
Jan 22, 20250.15500.15500.14070.14070.1407750
Jan 21, 20250.15000.15000.15000.15000.1500-
Jan 17, 20250.15000.15000.15000.15000.1500-
Jan 16, 20250.15000.15000.15000.15000.1500-
Jan 15, 20250.15000.15000.15000.15000.1500-
Jan 14, 20250.15000.15000.15000.15000.1500-
Jan 13, 20250.15000.15000.15000.15000.1500-
Jan 10, 20250.15000.15000.15000.15000.1500200
Jan 8, 20250.20000.20000.20000.20000.2000-
Jan 7, 20250.20000.20000.20000.20000.2000-
Jan 6, 20250.20000.20000.20000.20000.2000-
Jan 3, 20250.20000.20000.20000.20000.2000-
Jan 2, 20250.20000.20000.20000.20000.2000-
Dec 31, 20240.20000.20000.20000.20000.2000-
Dec 30, 20240.20000.20000.20000.20000.2000-
Dec 27, 20240.20000.20000.20000.20000.2000-
Dec 26, 20240.20000.20000.20000.20000.2000-
Dec 24, 20240.20000.20000.20000.20000.2000-
Dec 23, 20240.20000.20000.20000.20000.2000-
Dec 20, 20240.20000.20000.20000.20000.2000-
Dec 19, 20240.20000.20000.20000.20000.2000-
Dec 18, 20240.20000.20000.20000.20000.2000-
Dec 17, 20240.20000.20000.20000.20000.2000-
Dec 16, 20240.20000.20000.20000.20000.2000-
Dec 13, 20240.20000.20000.20000.20000.2000-
Dec 12, 20240.20000.20000.20000.20000.2000-
Dec 11, 20240.20000.20000.20000.20000.2000728
Dec 10, 20240.20000.20000.20000.20000.2000-
Dec 9, 20240.20000.20000.20000.20000.20003,000
Dec 6, 20240.18000.18000.18000.18000.1800-
Dec 5, 20240.18000.18000.18000.18000.1800-
Dec 4, 20240.18000.18000.18000.18000.1800-
Dec 3, 20240.18000.18000.18000.18000.1800-
Dec 2, 20240.18000.18000.18000.18000.1800-
Nov 29, 20240.18000.18000.18000.18000.1800-
Nov 27, 20240.18000.18000.18000.18000.1800-
Nov 26, 20240.18000.18000.18000.18000.1800-
Nov 25, 20240.18000.18000.18000.18000.18001,000
Nov 22, 20240.16300.16300.16300.16300.1630-
Nov 21, 20240.16300.16300.16300.16300.1630-
Nov 20, 20240.16300.16300.16300.16300.1630-
Nov 19, 20240.16300.16300.16300.16300.1630-
Nov 18, 20240.16300.16300.16300.16300.1630-
Nov 15, 20240.16300.16300.16300.16300.1630-
Nov 14, 20240.16300.16300.16300.16300.16305,000
Nov 13, 20240.20000.20000.20000.20000.2000-
Nov 12, 20240.20000.20000.20000.20000.2000-
Nov 11, 20240.20000.20000.20000.20000.2000-
Nov 8, 20240.20000.20000.20000.20000.2000-
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.20000.20000.20000.20000.20002,000
Nov 5, 20240.20000.20000.20000.20000.2000-
Nov 4, 20240.20000.20000.20000.20000.2000-
Nov 1, 20240.20000.20000.20000.20000.2000-
Oct 31, 20240.20000.20000.20000.20000.2000-
Oct 30, 20240.20000.20000.20000.20000.2000-
Oct 29, 20240.20000.20000.20000.20000.2000-
Oct 28, 20240.20000.20000.20000.20000.2000-
Oct 25, 20240.20000.20000.20000.20000.2000-
Oct 24, 20240.20000.20000.20000.20000.2000-
Oct 23, 20240.20000.20000.20000.20000.2000-
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.2000-
Oct 18, 20240.20000.20000.20000.20000.2000-
Oct 17, 20240.20000.20000.20000.20000.2000-
Oct 16, 20240.20000.20000.20000.20000.2000-
Oct 15, 20240.21000.21000.20000.20000.200010,877
Oct 14, 20240.26000.26000.26000.26000.2600-
Oct 11, 20240.26000.26000.26000.26000.2600-
Oct 10, 20240.26000.26000.26000.26000.2600-
Oct 9, 20240.26000.26000.26000.26000.2600-
Oct 8, 20240.26000.26000.26000.26000.2600-
Oct 7, 20240.26000.26000.26000.26000.2600223
Oct 4, 20240.22000.22000.22000.22000.2200-
Oct 3, 20240.22000.22000.22000.22000.2200-
Oct 2, 20240.22000.22000.22000.22000.2200-
Oct 1, 20240.22000.22000.22000.22000.2200100
Sep 30, 20240.16400.16400.16400.16400.1640-
Sep 27, 20240.16400.16400.16400.16400.1640-
Sep 26, 20240.16400.16400.16400.16400.1640-
Sep 25, 20240.16400.16400.16400.16400.1640-
Sep 24, 20240.16400.16400.16400.16400.1640-
Sep 23, 20240.16400.16400.16400.16400.1640-
Sep 20, 20240.16400.16400.16400.16400.1640-
Sep 19, 20240.16400.16400.16400.16400.1640-
Sep 18, 20240.16400.16400.16400.16400.1640-
Sep 17, 20240.16400.16400.16400.16400.1640-
Sep 16, 20240.16400.16400.16400.16400.1640-
Sep 13, 20240.16400.16400.16400.16400.1640-
Sep 12, 20240.16400.16400.16400.16400.1640-
Sep 11, 20240.16400.16400.16400.16400.1640-
Sep 10, 20240.16400.16400.16400.16400.1640-
Sep 9, 20240.16400.16400.16400.16400.1640250
Sep 6, 20240.22000.22000.22000.22000.2200-
Sep 5, 20240.22000.22000.22000.22000.2200-
Sep 4, 20240.22000.22000.22000.22000.2200-
Sep 3, 20240.22000.22000.22000.22000.2200-
Aug 30, 20240.22000.22000.22000.22000.2200-
Aug 29, 20240.22000.22000.22000.22000.2200-
Aug 28, 20240.22000.22000.22000.22000.2200-
Aug 27, 20240.22000.22000.22000.22000.2200100
Aug 26, 20240.10000.10000.10000.10000.1000-
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.100012,000
Aug 21, 20240.11600.11600.11600.11600.1160728
Aug 20, 20240.13500.13500.13500.13500.1350-
Aug 19, 20240.13500.13500.13500.13500.1350-
Aug 16, 20240.13500.13500.13500.13500.1350-
Aug 15, 20240.13500.13500.13500.13500.1350-
Aug 14, 20240.13500.13500.13500.13500.1350-
Aug 13, 20240.13500.13500.13500.13500.1350-
Aug 12, 20240.13500.13500.13500.13500.1350-
Aug 9, 20240.13500.13500.13500.13500.1350-
Aug 8, 20240.13500.13500.13500.13500.1350-
Aug 7, 20240.13500.13500.13500.13500.1350-
Aug 6, 20240.13500.13500.13500.13500.1350-
Aug 5, 20240.13500.13500.13500.13500.1350-
Aug 2, 20240.13500.13500.13500.13500.13501,000
Aug 1, 20240.20600.20600.20600.20600.2060-
Jul 31, 20240.20600.20600.20600.20600.2060-
Jul 30, 20240.20600.20600.20600.20600.2060-
Jul 29, 20240.20600.20600.20600.20600.2060-
Jul 26, 20240.20600.20600.20600.20600.2060-
Jul 25, 20240.20600.20600.20600.20600.2060-
Jul 24, 20240.20600.20600.20600.20600.2060-
Jul 23, 20240.20600.20600.20600.20600.20601,300
Jul 22, 20240.20600.20600.20600.20600.2060-
Jul 19, 20240.20600.20600.20600.20600.2060-
Jul 18, 20240.20600.20600.20600.20600.2060-
Jul 17, 20240.20600.20600.20600.20600.2060-
Jul 16, 20240.20600.20600.20600.20600.20602,527
Jul 15, 20240.22000.22000.22000.22000.2200-
Jul 12, 20240.22000.22000.22000.22000.2200-
Jul 11, 20240.22000.22000.22000.22000.2200-
Jul 10, 20240.22000.22000.22000.22000.2200-
Jul 9, 20240.22000.22000.22000.22000.220012,953
Jul 8, 20240.17250.17250.17250.17250.1725-
Jul 5, 20240.17250.17250.17250.17250.1725-
Jul 3, 20240.17250.17250.17250.17250.1725-
Jul 2, 20240.17250.17250.17250.17250.1725-
Jul 1, 20240.17250.17250.17250.17250.17255,000
Jun 28, 20240.18000.18000.18000.18000.18002,000
Jun 27, 20240.17750.17750.17750.17750.1775-
Jun 26, 20240.17750.17750.17750.17750.1775-
Jun 25, 20240.17750.17750.17750.17750.1775-
Jun 24, 20240.17750.17750.17750.17750.1775-
Jun 21, 20240.17750.17750.17750.17750.1775-
Jun 20, 20240.17750.17750.17750.17750.1775-
Jun 18, 20240.17750.17750.17750.17750.1775-
Jun 17, 20240.17750.17750.17750.17750.1775-
Jun 14, 20240.17750.17750.17750.17750.1775-
Jun 13, 20240.17750.17750.17750.17750.1775-
Jun 12, 20240.16470.17750.16470.17750.17751,728
Jun 11, 20240.17920.17920.17920.17920.1792-
Jun 10, 20240.17920.17920.17920.17920.1792-
Jun 7, 20240.17920.17920.17920.17920.1792-
Jun 6, 20240.17920.17920.17920.17920.1792-
Jun 5, 20240.17920.17920.17920.17920.1792-
Jun 4, 20240.17920.17920.17920.17920.1792-
Jun 3, 20240.17920.17920.17920.17920.1792-
May 31, 20240.17920.17920.17920.17920.1792-
May 30, 20240.17920.17920.17920.17920.1792-
May 29, 20240.17920.17920.17920.17920.1792-
May 28, 20240.22000.22000.14400.17920.179210,850
May 24, 20240.14500.14500.14500.14500.1450-
May 23, 20240.14500.14500.14500.14500.1450-
May 22, 20240.14500.14500.14500.14500.1450-
May 21, 20240.14500.14500.14500.14500.1450-
May 20, 20240.14500.14500.14500.14500.1450-
May 17, 20240.14500.14500.14500.14500.1450-
May 16, 20240.14500.14500.14500.14500.1450-
May 15, 20240.14500.14500.14500.14500.1450-
May 14, 20240.14500.14500.14500.14500.1450-
May 13, 20240.14500.14500.14500.14500.1450-
May 10, 20240.14500.14500.14500.14500.1450125
May 9, 20240.20000.20000.20000.20000.2000-
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.20005,000
May 3, 20240.15000.15000.15000.15000.1500-
May 2, 20240.15000.15000.15000.15000.1500-
May 1, 20240.15000.15000.15000.15000.1500-
Apr 30, 20240.15000.18000.15000.15000.15005,500
Apr 29, 20240.17500.30000.17500.18000.180012,600
Apr 26, 20240.15000.15000.15000.15000.1500-
Apr 25, 20240.15000.15000.15000.15000.1500-
Apr 24, 20240.18000.30000.12500.15000.150035,200
Apr 23, 20240.14500.14500.14500.14500.1450-

Related Tickers

002230.SZ iFLYTEK CO.,LTD
45.13
-0.11%
 
WISH.V Wishpond Technologies Ltd.
0.2400
-4.00%
 
PERF Perfect Corp.
1.6500
+2.48%
 
SGN Signing Day Sports, Inc.
0.4899
-2.02%
 
PTC PTC Inc.
143.81
+3.00%
 
YALA Yalla Group Limited
7.08
+9.94%
 
FMTO Femto Technologies Inc.
7.33
+22.17%
 
BULL Webull Corporation Class A Ordinary Shares
23.48
-4.63%
 
ADBE Adobe Inc.
349.91
+1.95%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
85.71
+4.99%