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

OTC Markets OTCQX - Delayed Quote USD

Senzime AB (publ) (SNZZF)

Compare
0.3935
0.0000
(0.00%)
At close: April 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.39350.39350.39350.39350.3935-
Apr 10, 20250.39350.39350.39350.39350.3935-
Apr 9, 20250.39350.39350.39350.39350.3935-
Apr 8, 20250.39350.39350.39350.39350.3935-
Apr 7, 20250.39350.39350.39350.39350.3935500
Apr 4, 20250.49000.49000.49000.49000.4900-
Apr 3, 20250.49000.49000.49000.49000.4900-
Apr 2, 20250.49000.49000.49000.49000.4900-
Apr 1, 20250.49000.49000.49000.49000.4900-
Mar 31, 20250.49000.49000.49000.49000.4900-
Mar 28, 20250.49000.49000.49000.49000.4900-
Mar 27, 20250.49000.49000.49000.49000.4900-
Mar 26, 20250.49000.49000.49000.49000.4900-
Mar 25, 20250.49000.49000.49000.49000.4900-
Mar 24, 20250.49000.49000.49000.49000.4900-
Mar 21, 20250.49000.49000.49000.49000.4900-
Mar 20, 20250.49000.49000.49000.49000.4900-
Mar 19, 20250.49000.49000.49000.49000.4900-
Mar 18, 20250.49000.49000.49000.49000.4900-
Mar 17, 20250.49000.49000.49000.49000.4900-
Mar 14, 20250.49000.49000.49000.49000.490020,000
Mar 13, 20250.52500.52500.52500.52500.5250-
Mar 12, 20250.52500.52500.52500.52500.5250-
Mar 11, 20250.52500.52500.52500.52500.5250-
Mar 10, 20250.52500.52500.52500.52500.5250-
Mar 7, 20250.52500.52500.52500.52500.5250-
Mar 6, 20250.52500.52500.52500.52500.5250-
Mar 5, 20250.52500.52500.52500.52500.5250-
Mar 4, 20250.52500.52500.52500.52500.5250-
Mar 3, 20250.52500.52500.52500.52500.5250-
Feb 28, 20250.52500.52500.52500.52500.5250-
Feb 27, 20250.52500.52500.52500.52500.5250-
Feb 26, 20250.52500.52500.52500.52500.5250-
Feb 25, 20250.52500.52500.52500.52500.5250-
Feb 24, 20250.52500.52500.52500.52500.5250-
Feb 21, 20250.52500.52500.52500.52500.5250-
Feb 20, 20250.52500.52500.52500.52500.5250100,728
Feb 19, 20250.55700.55700.55700.55700.5570-
Feb 18, 20250.55550.55700.55550.55700.557012,000
Feb 14, 20250.55700.55700.55700.55700.5570-
Feb 13, 20250.55700.55700.55700.55700.5570-
Feb 12, 20250.55700.55700.55700.55700.5570-
Feb 11, 20250.55700.55700.55700.55700.5570-
Feb 10, 20250.55700.55700.55700.55700.5570-
Feb 7, 20250.55700.55700.55700.55700.5570-
Feb 6, 20250.55700.55700.55700.55700.5570-
Feb 5, 20250.55700.55700.55700.55700.5570-
Feb 4, 20250.55700.55700.55700.55700.5570-
Feb 3, 20250.55700.55700.55700.55700.5570-
Jan 31, 20250.55700.55700.55700.55700.5570-
Jan 30, 20250.55700.55700.55700.55700.5570-
Jan 29, 20250.55700.55700.55700.55700.557027,741
Jan 28, 20250.52330.52330.52330.52330.5233-
Jan 27, 20250.50200.52330.50200.52330.523336,018
Jan 24, 20250.55250.55250.55250.55250.5525-
Jan 23, 20250.55250.55250.55250.55250.5525-
Jan 22, 20250.55250.55250.55250.55250.5525-
Jan 21, 20250.55250.55250.55250.55250.552520,043
Jan 17, 20250.50900.50900.50900.50900.5090-
Jan 16, 20250.50900.50900.50900.50900.5090-
Jan 15, 20250.52000.52000.50900.50900.509028,798
Jan 14, 20250.52710.52710.52710.52710.5271-
Jan 13, 20250.52710.52710.52710.52710.5271-
Jan 10, 20250.52710.52710.52710.52710.5271-
Jan 8, 20250.52710.52710.52710.52710.5271-
Jan 7, 20250.52710.52710.52710.52710.527125,115
Jan 6, 20250.52700.52700.52700.52700.5270-
Jan 3, 20250.52700.52700.52700.52700.5270-
Jan 2, 20250.52700.52700.52700.52700.5270-
Dec 31, 20240.52700.52700.52700.52700.5270-
Dec 30, 20240.52700.52700.52700.52700.5270-
Dec 27, 20240.52700.52700.52700.52700.5270777
Dec 26, 20240.52700.52700.52700.52700.5270-
Dec 24, 20240.52700.52700.52700.52700.5270-
Dec 23, 20240.52700.52700.52700.52700.5270-
Dec 20, 20240.52700.52700.52700.52700.5270-
Dec 19, 20240.52700.52700.52700.52700.5270-
Dec 18, 20240.52700.52700.52700.52700.5270-
Dec 17, 20240.52700.52700.52700.52700.5270-
Dec 16, 20240.52700.52700.52700.52700.5270-
Dec 13, 20240.52700.52700.52700.52700.5270-
Dec 12, 20240.53000.53000.52650.52700.5270612
Dec 11, 20240.50500.50500.50500.50500.5050-
Dec 10, 20240.50500.50500.50500.50500.5050-
Dec 9, 20240.50500.50500.50500.50500.5050-
Dec 6, 20240.50500.50500.50500.50500.5050-
Dec 5, 20240.50500.50500.50500.50500.5050-
Dec 4, 20240.50500.50500.50500.50500.50504,046
Dec 3, 20240.58600.58600.58600.58600.5860-
Dec 2, 20240.53280.58600.53280.58600.58604,350
Nov 29, 20240.55000.55000.55000.55000.5500-
Nov 27, 20240.55000.55000.55000.55000.5500-
Nov 26, 20240.55000.55000.55000.55000.5500-
Nov 25, 20240.55000.55000.55000.55000.5500-
Nov 22, 20240.55000.55000.55000.55000.5500-
Nov 21, 20240.55000.55000.55000.55000.5500-
Nov 20, 20240.55000.55000.55000.55000.5500-
Nov 19, 20240.55000.55000.55000.55000.5500-
Nov 18, 20240.55000.55000.55000.55000.5500-
Nov 15, 20240.55000.55000.55000.55000.5500125,249
Nov 14, 20240.58200.58200.58200.58200.5820-
Nov 13, 20240.58200.58200.58200.58200.5820-
Nov 12, 20240.58200.58200.58200.58200.58201,350
Nov 11, 20240.59900.59900.59900.59900.5990-
Nov 8, 20240.59900.59900.59900.59900.5990-
Nov 7, 20240.59900.59900.59900.59900.5990-
Nov 6, 20240.59900.59900.59900.59900.5990-
Nov 5, 20240.59900.59900.59900.59900.59901,000
Nov 4, 20240.59000.59000.59000.59000.5900-
Nov 1, 20240.59000.59000.59000.59000.5900-
Oct 31, 20240.59000.59000.59000.59000.5900-
Oct 30, 20240.59000.59000.59000.59000.5900-
Oct 29, 20240.59000.59000.59000.59000.59001,500
Oct 28, 20240.61200.61200.61200.61200.61205,300
Oct 25, 20240.57000.57000.57000.57000.5700-
Oct 24, 20240.57000.57000.57000.57000.5700-
Oct 23, 20240.57000.57000.57000.57000.5700-
Oct 22, 20240.57000.57000.57000.57000.57001,000
Oct 21, 20240.59000.59000.59000.59000.5900-
Oct 18, 20240.59000.59000.59000.59000.5900-
Oct 17, 20240.59000.59000.59000.59000.5900-
Oct 16, 20240.59000.59000.59000.59000.5900-
Oct 15, 20240.59000.59000.59000.59000.5900-
Oct 14, 20240.59000.59000.59000.59000.5900-
Oct 11, 20240.59000.59000.59000.59000.5900-
Oct 10, 20240.59000.59000.59000.59000.5900-
Oct 9, 20240.59000.59000.59000.59000.5900-
Oct 8, 20240.59000.59000.59000.59000.5900-
Oct 7, 20240.59000.59000.59000.59000.5900-
Oct 4, 20240.59000.59000.59000.59000.5900-
Oct 3, 20240.59000.59000.59000.59000.5900-
Oct 2, 20240.59000.59000.59000.59000.5900-
Oct 1, 20240.59000.59000.59000.59000.5900-
Sep 30, 20240.59000.59000.59000.59000.5900-
Sep 27, 20240.59000.59000.59000.59000.5900-
Sep 26, 20240.59000.59000.59000.59000.5900-
Sep 25, 20240.59000.59000.59000.59000.5900-
Sep 24, 20240.59000.59000.59000.59000.5900-
Sep 23, 20240.59000.59000.59000.59000.59003,000
Sep 20, 20240.64000.64000.64000.64000.6400-
Sep 19, 20240.64000.64000.64000.64000.6400-
Sep 18, 20240.64000.64000.64000.64000.64004,000
Sep 17, 20240.74800.74800.74800.74800.7480-
Sep 16, 20240.74800.74800.74800.74800.74801,284
Sep 13, 20240.80300.80300.80300.80300.8030-
Sep 12, 20240.80300.80300.80300.80300.8030-
Sep 11, 20240.80300.80300.80300.80300.8030-
Sep 10, 20240.80300.80300.80300.80300.8030-
Sep 9, 20240.80300.80300.80300.80300.80305,000
Sep 6, 20240.71300.71300.71300.71300.7130-
Sep 5, 20240.71300.71300.71300.71300.7130-
Sep 4, 20240.71300.71300.71300.71300.7130-
Sep 3, 20240.71300.71300.71300.71300.7130-
Aug 30, 20240.71300.71300.71300.71300.7130-
Aug 29, 20240.71300.71300.71300.71300.7130-
Aug 28, 20240.74920.74920.71300.71300.71307,906
Aug 27, 20240.82400.82400.82400.82400.8240-
Aug 26, 20240.82400.82400.82400.82400.8240100
Aug 23, 20240.82500.82500.82500.82500.8250-
Aug 22, 20240.82500.82500.82500.82500.8250-
Aug 21, 20240.82500.82500.82500.82500.8250-
Aug 20, 20240.82500.82500.82500.82500.8250-
Aug 19, 20240.82500.82500.82500.82500.8250-
Aug 16, 20240.82500.82500.82500.82500.8250-
Aug 15, 20240.82500.82500.82500.82500.8250-
Aug 14, 20240.82500.82500.82500.82500.8250100,000
Aug 13, 20240.77000.77000.77000.77000.7700-
Aug 12, 20240.77000.77000.77000.77000.7700-
Aug 9, 20240.77000.77000.77000.77000.7700-
Aug 8, 20240.77000.77000.77000.77000.7700100,000
Aug 7, 20240.75000.75000.75000.75000.7500-
Aug 6, 20240.75000.75000.75000.75000.7500-
Aug 5, 20240.75000.75000.75000.75000.7500-
Aug 2, 20240.75000.75000.75000.75000.7500-
Aug 1, 20240.75000.75000.75000.75000.7500-
Jul 31, 20240.75000.75000.75000.75000.7500-
Jul 30, 20240.75000.75000.75000.75000.7500-
Jul 29, 20240.75000.75000.75000.75000.7500-
Jul 26, 20240.75000.75000.75000.75000.7500-
Jul 25, 20240.75000.75000.75000.75000.7500-
Jul 24, 20240.75000.75000.75000.75000.75005,000
Jul 23, 20240.75000.75000.75000.75000.7500-
Jul 22, 20240.75000.75000.75000.75000.7500-
Jul 19, 20240.75000.75000.75000.75000.7500-
Jul 18, 20240.75000.75000.75000.75000.7500-
Jul 17, 20240.75000.75000.75000.75000.7500-
Jul 16, 20240.75000.75000.75000.75000.7500-
Jul 15, 20240.75000.75000.75000.75000.7500-
Jul 12, 20240.75000.75000.75000.75000.7500-
Jul 11, 20240.75000.75000.75000.75000.7500-
Jul 10, 20240.75000.75000.75000.75000.7500-
Jul 9, 20240.75000.75000.75000.75000.7500-
Jul 8, 20240.75000.75000.75000.75000.7500-
Jul 5, 20240.75000.75000.75000.75000.7500-
Jul 3, 20240.75000.75000.75000.75000.7500-
Jul 2, 20240.75000.75000.75000.75000.7500-
Jul 1, 20240.75000.75000.75000.75000.7500-
Jun 28, 20240.75000.75000.75000.75000.7500-
Jun 27, 20240.75000.75000.75000.75000.7500-
Jun 26, 20240.75000.75000.75000.75000.75002,000
Jun 25, 20240.72000.72000.72000.72000.7200107
Jun 24, 20240.70000.70000.70000.70000.7000-
Jun 21, 20240.70000.70000.70000.70000.7000-
Jun 20, 20240.70000.70000.70000.70000.7000-
Jun 18, 20240.70000.70000.70000.70000.7000-
Jun 17, 20240.70000.70000.70000.70000.7000-
Jun 14, 20240.70000.70000.70000.70000.7000-
Jun 13, 20240.70000.70000.70000.70000.7000-
Jun 12, 20240.70000.70000.70000.70000.7000100,000
Jun 11, 20240.66200.66200.66200.66200.6620-
Jun 10, 20240.66200.66200.66200.66200.6620-
Jun 7, 20240.66200.66200.66200.66200.662010,000
Jun 6, 20240.66500.66500.66500.66500.6650-
Jun 5, 20240.66500.66500.66500.66500.66503,000
Jun 4, 20240.65100.65100.65100.65100.6510-
Jun 3, 20240.65100.65100.65100.65100.6510-
May 31, 20240.65100.65100.65100.65100.6510-
May 30, 20240.65100.65100.65100.65100.6510-
May 29, 20240.65100.65100.65100.65100.6510-
May 28, 20240.65100.65100.65100.65100.6510-
May 24, 20240.65100.65100.65100.65100.6510-
May 23, 20240.65100.65100.65100.65100.6510-
May 22, 20240.65100.65100.65100.65100.6510-
May 21, 20240.65100.65100.65100.65100.6510-
May 20, 20240.65100.65100.65100.65100.6510-
May 17, 20240.65100.65100.65100.65100.6510-
May 16, 20240.65100.65100.65100.65100.6510-
May 15, 20240.65100.65100.65100.65100.6510-
May 14, 20240.65100.65100.65100.65100.6510-
May 13, 20240.65100.65100.65100.65100.6510-
May 10, 20240.65100.65100.65100.65100.6510-
May 9, 20240.65100.65100.65100.65100.6510-
May 8, 20240.65100.65100.65100.65100.6510-
May 7, 20240.65100.65100.65100.65100.6510-
May 6, 20240.65100.65100.65100.65100.6510100,000
May 3, 20240.61700.61700.61700.61700.6170-
May 2, 20240.61700.61700.61700.61700.6170-
May 1, 20240.61700.61700.61700.61700.6170-
Apr 30, 20240.61700.61700.61700.61700.6170-
Apr 29, 20240.61700.61700.61700.61700.6170-
Apr 26, 20240.61700.61700.61700.61700.6170-
Apr 25, 20240.61700.61700.61700.61700.6170-
Apr 24, 20240.61700.61700.61700.61700.6170-
Apr 23, 20240.61700.61700.61700.61700.6170-
Apr 22, 20240.61700.61700.61700.61700.6170-
Apr 19, 20240.61700.61700.61700.61700.6170-
Apr 18, 20240.61700.61700.61700.61700.6170-
Apr 17, 20240.61700.61700.61700.61700.6170-
Apr 16, 20240.61700.61700.61700.61700.6170-
Apr 15, 20240.61700.61700.61700.61700.6170-
Apr 12, 20240.61700.61700.61700.61700.6170120
Waiting for permission
Allow microphone access to enable voice search

Try again.