Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sysorex Inc (OP: SYSX )

0.0004 UNCHANGED
Last Price Updated: 3:04 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2451 0.4500 0.2451 0.2501 6,629 +0.01(+4.21%)
Nov 27, 2020 0.4200 0.4200 0.2300 0.2400 3,700 -0.21(-46.67%)
Nov 25, 2020 0.4800 0.4820 0.2240 0.4500 3,200 +0.07(+19.52%)
Nov 24, 2020 0.2210 0.4220 0.2210 0.3765 2,766 +0.02(+4.47%)
Nov 23, 2020 0.1900 0.3604 0.1800 0.3604 18,173 +0.14(+66.85%)
Nov 20, 2020 0.2250 0.2499 0.1550 0.2160 14,600 -0.01(-4.00%)
Nov 19, 2020 0.2250 0.2250 0.2250 0.2250 603 +0.00(+1.81%)
Nov 18, 2020 0.2100 0.3300 0.2100 0.2210 4,991 -0.05(-19.64%)
Nov 17, 2020 0.2800 0.2800 0.2300 0.2750 2,919 +0.04(+14.58%)
Nov 16, 2020 0.2400 0.2400 0.2300 0.2400 682 -0.08(-25.00%)
Nov 13, 2020 0.2000 0.3200 0.1400 0.3200 5,400 +0.12(+60.00%)
Nov 12, 2020 0.2000 0.2000 0.2000 0.2000 201 +0.00(+0.00%)
Nov 11, 2020 0.2000 0.2000 0.2000 0.2000 103 +0.00(+0.00%)
Nov 10, 2020 0.2000 0.2000 0.2000 0.2000 203 +0.00(+0.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 0.2000 323 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2000 354 -0.09(-31.62%)
Nov 04, 2020 0.2925 0.2925 0.2925 0.2925 983 -0.02(-5.03%)
Nov 03, 2020 0.2261 0.3080 0.2261 0.3080 704 +0.07(+31.06%)
Nov 02, 2020 0.2350 0.2350 0.2350 36 +0.00(+0.00%)
Oct 30, 2020 0.2350 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Oct 29, 2020 0.2350 0.2350 0.2350 4 +0.00(+0.00%)
Oct 28, 2020 0.2350 0.2350 0.2350 0.2350 202 +0.00(+2.17%)
Oct 27, 2020 0.2235 0.2300 0.2235 0.2300 323 -0.27(-53.54%)
Oct 26, 2020 0.2430 0.5080 0.2001 0.4950 8,900 +0.14(+39.44%)
Oct 23, 2020 0.3550 0.3550 0.3550 6 +0.00(+0.00%)
Oct 22, 2020 0.3650 0.3650 0.2200 0.3550 2,095 -0.08(-17.44%)
Oct 21, 2020 0.4400 0.4400 0.2100 0.4300 20,131 -0.02(-4.44%)
Oct 20, 2020 0.3600 1.500 0.3580 0.4500 75,636 +0.07(+19.68%)
Oct 19, 2020 0.3760 0.3760 0.3760 6 +0.00(+0.00%)
Oct 16, 2020 0.3780 0.3780 0.3700 0.3760 700 +0.00(+0.00%)
Oct 15, 2020 0.3760 0.3760 0.3760 7 +0.00(+0.00%)
Oct 14, 2020 0.2885 0.3760 0.2885 0.3760 304 -0.00(-0.53%)
Oct 13, 2020 0.3780 0.3780 0.3780 0.3780 225 +0.01(+1.34%)
Oct 12, 2020 0.2430 0.3730 0.2430 0.3730 892 -0.00(-0.75%)
Oct 09, 2020 0.3758 0.3758 0.3758 0.3758 100 +0.11(+39.19%)
Oct 08, 2020 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Oct 07, 2020 0.2700 0.2700 0.2700 23 +0.00(+0.00%)
Oct 06, 2020 0.3780 0.3780 0.2020 0.2700 6,075 +0.02(+7.44%)
Oct 05, 2020 0.2513 0.2513 0.2513 0.2513 172 -0.12(-33.08%)
Oct 02, 2020 0.3755 0.3755 0.3755 9 +0.00(+0.00%)
Oct 01, 2020 0.3755 0.3755 0.3755 4 +0.00(+0.00%)
Sep 29, 2020 0.3755 0.3755 0.3755 0 +0.00(+0.00%)
Sep 28, 2020 0.3755 0.3755 0.3755 0.3755 334 -0.00(-0.66%)
Sep 25, 2020 0.3800 0.3800 0.2778 0.3780 2,300 +0.00(+1.18%)
Sep 24, 2020 0.3736 0.3736 0.3736 96 +0.00(+0.00%)
Sep 23, 2020 0.3720 0.3736 0.3720 0.3736 5,854 +0.00(+1.00%)
Sep 22, 2020 0.3580 0.3699 0.3580 0.3699 1,381 +0.06(+17.80%)
Sep 21, 2020 0.3780 0.3780 0.3140 0.3140 277 -0.19(-38.19%)
Sep 18, 2020 0.5080 0.5080 0.5080 25 +0.00(+0.00%)
Sep 17, 2020 0.5080 0.5080 0.5080 0.5080 192 -0.00(-0.39%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 4,864 +0.06(+13.33%)
Sep 15, 2020 0.4780 0.4780 0.4500 0.4500 242 +0.11(+30.43%)
Sep 14, 2020 0.3450 0.3450 0.3450 39 +0.00(+0.00%)
Sep 11, 2020 0.3450 0.3450 0.3450 19 +0.00(+0.00%)
Sep 10, 2020 0.3450 0.3450 0.3450 12 +0.00(+0.00%)
Sep 09, 2020 0.3450 0.3450 0.3450 0.3450 1,113 +0.00(+0.00%)
Sep 08, 2020 0.5400 0.5490 0.3450 0.3450 1,390 -0.10(-22.91%)
Sep 04, 2020 0.2800 1.050 0.2430 0.4475 133,700 +0.20(+84.16%)
Sep 03, 2020 0.2430 0.2430 0.2430 115 +0.00(+0.00%)
Sep 02, 2020 0.2430 0.2430 0.2430 0.2430 339 +0.00(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.