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, 2023 0.0180 0.0300 0.0180 0.0300 70,970 +0.01(+66.67%)
Nov 29, 2023 0.0190 0.0190 0.0120 0.0180 17,799 -0.00(-1.10%)
Nov 28, 2023 0.0120 0.0190 0.0120 0.0182 34,503 +0.00(+6.43%)
Nov 27, 2023 0.0171 0.0171 0.0158 0.0171 470 -0.00(-5.00%)
Nov 24, 2023 0.0155 0.0190 0.0155 0.0180 72,257 +0.00(+24.14%)
Nov 22, 2023 0.0155 0.0170 0.0112 0.0145 158,414 -0.01(-27.50%)
Nov 21, 2023 0.0112 0.0225 0.0112 0.0200 51,562 +0.01(+33.33%)
Nov 20, 2023 0.0120 0.0150 0.0120 0.0150 74,834 +0.00(+0.00%)
Nov 17, 2023 0.0160 0.0170 0.0138 0.0150 212,052 -0.00(-11.76%)
Nov 16, 2023 0.0174 0.0220 0.0151 0.0170 94,484 -0.01(-32.00%)
Nov 15, 2023 0.0212 0.0250 0.0174 0.0250 37,584 +0.00(+8.70%)
Nov 14, 2023 0.0188 0.0230 0.0188 0.0230 28,052 +0.00(+26.37%)
Nov 13, 2023 0.0200 0.0230 0.0182 0.0182 108,788 +0.00(+1.11%)
Nov 10, 2023 0.0200 0.0200 0.0179 0.0180 97,267 -0.00(-5.26%)
Nov 09, 2023 0.0200 0.0200 0.0174 0.0190 63,393 -0.01(-24.00%)
Nov 08, 2023 0.0190 0.0250 0.0174 0.0250 132,885 +0.01(+30.89%)
Nov 07, 2023 0.0270 0.0270 0.0174 0.0191 90,186 -0.00(-16.96%)
Nov 06, 2023 0.0270 0.0270 0.0160 0.0230 263,765 -0.00(-14.81%)
Nov 03, 2023 0.0280 0.0280 0.0270 0.0270 557 -0.00(-9.09%)
Nov 02, 2023 0.0230 0.0297 0.0230 0.0297 75,567 +0.00(+10.82%)
Nov 01, 2023 0.0296 0.0296 0.0268 0.0268 63,671 +0.00(+7.63%)
Oct 31, 2023 0.0253 0.0296 0.0249 0.0249 5,681 -0.00(-9.45%)
Oct 30, 2023 0.0275 0.0275 0.0253 0.0275 2,612 +0.01(+37.50%)
Oct 27, 2023 0.0296 0.0296 0.0200 0.0200 90,677 -0.01(-32.43%)
Oct 26, 2023 0.0190 0.0296 0.0190 0.0296 109,124 +0.01(+55.79%)
Oct 25, 2023 0.0190 0.0190 0.0190 0.0190 1,002 +0.00(+18.75%)
Oct 24, 2023 0.0190 0.0190 0.0160 0.0160 131,874 -0.00(-5.88%)
Oct 23, 2023 0.0200 0.0205 0.0170 0.0170 192,415 -0.00(-22.73%)
Oct 20, 2023 0.0220 0.0280 0.0210 0.0220 176,292 -0.00(-16.98%)
Oct 19, 2023 0.0270 0.0280 0.0240 0.0265 13,318 +0.00(+3.92%)
Oct 18, 2023 0.0275 0.0300 0.0250 0.0255 41,017 -0.00(-15.00%)
Oct 17, 2023 0.0270 0.0300 0.0270 0.0300 4,443 +0.00(+7.14%)
Oct 16, 2023 0.0270 0.0285 0.0255 0.0280 91,086 +0.00(+3.70%)
Oct 13, 2023 0.0275 0.0300 0.0270 0.0270 111,824 -0.00(-1.82%)
Oct 12, 2023 0.0489 0.0489 0.0206 0.0275 403,454 -0.00(-12.97%)
Oct 11, 2023 0.0316 0.0316 0.0316 0.0316 2,053 -0.02(-36.80%)
Oct 10, 2023 0.0500 0.0500 0.0400 0.0500 19,415 +0.00(+0.00%)
Oct 09, 2023 0.0524 0.0612 0.0302 0.0500 133,709 -0.01(-22.72%)
Oct 06, 2023 0.0400 0.0647 0.0400 0.0647 3,168 +0.02(+54.05%)
Oct 05, 2023 0.0648 0.0648 0.0415 0.0420 19,556 -0.01(-23.64%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 225 +0.00(+0.00%)
Oct 03, 2023 0.0506 0.0550 0.0411 0.0550 67,271 +0.01(+37.50%)
Oct 02, 2023 0.0800 0.0800 0.0400 0.0400 159,264 -0.03(-44.44%)
Sep 29, 2023 0.0679 0.0800 0.0600 0.0720 11,810 -0.00(-3.74%)
Sep 28, 2023 0.0511 0.0848 0.0511 0.0748 12,216 +0.01(+10.00%)
Sep 27, 2023 0.0601 0.0680 0.0500 0.0680 201,971 +0.00(+2.56%)
Sep 26, 2023 0.0663 0.0663 0.0663 0.0663 120 -0.01(-16.50%)
Sep 25, 2023 0.0726 0.0794 0.0749 0.0794 8,133 -0.02(-20.36%)
Sep 22, 2023 0.0799 0.0997 0.0601 0.0997 2,468 +0.02(+23.24%)
Sep 21, 2023 0.0700 0.0997 0.0700 0.0809 2,868 +0.01(+15.57%)
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 4,246 +0.02(+34.10%)
Sep 19, 2023 0.0999 0.0999 0.0522 0.0522 4,028 -0.01(-14.29%)
Sep 18, 2023 0.0705 0.0898 0.0609 0.0609 1,147 +0.00(+0.50%)
Sep 15, 2023 0.0800 0.0879 0.0503 0.0606 40,859 +0.00(+1.00%)
Sep 14, 2023 0.0500 0.0775 0.0500 0.0600 260,866 +0.01(+20.00%)
Sep 13, 2023 0.0690 0.0700 0.0450 0.0500 247,175 -0.05(-50.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 6,162 +0.00(+0.00%)
Sep 11, 2023 0.0651 0.1000 0.0651 0.1000 1,506 -0.01(-9.09%)
Sep 08, 2023 0.0942 0.1273 0.0906 0.1100 7,075 +0.03(+43.79%)
Sep 07, 2023 0.0601 0.0832 0.0601 0.0765 12,159 +0.02(+27.50%)
Sep 06, 2023 0.0601 0.0826 0.0600 0.0600 27,501 -0.02(-26.38%)
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.