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 (%)
Feb 28, 2020 0.1433 0.1433 0.1165 0.1165 800 -0.05(-30.70%)
Feb 27, 2020 0.1800 0.1800 0.1681 0.1681 5,904 +0.02(+13.20%)
Feb 26, 2020 0.1850 0.1850 0.1485 0.1485 4,083 +0.03(+23.75%)
Feb 25, 2020 0.1200 0.1200 0.1200 0.1200 121 -0.02(-14.29%)
Feb 24, 2020 0.2000 0.2000 0.1163 0.1400 12,941 -0.07(-33.33%)
Feb 21, 2020 0.1900 0.2200 0.1700 0.2100 15,500 -0.02(-10.26%)
Feb 20, 2020 0.2049 0.2375 0.2049 0.2340 15,029 +0.03(+14.15%)
Feb 19, 2020 0.2050 0.2050 0.2050 0.2050 1,145 +0.00(+0.00%)
Feb 18, 2020 0.2200 0.2200 0.2049 0.2050 6,569 -0.03(-11.26%)
Feb 14, 2020 0.2310 0.2310 0.2310 69 +0.00(+0.00%)
Feb 13, 2020 0.2310 0.2310 0.2310 0.2310 487 +0.01(+5.00%)
Feb 12, 2020 0.2200 0.2200 0.2200 29 +0.00(+0.00%)
Feb 11, 2020 0.2200 0.2200 0.2200 26 +0.00(+0.00%)
Feb 10, 2020 0.2249 0.2249 0.2200 0.2200 655 -0.02(-8.33%)
Feb 07, 2020 0.2400 0.2400 0.2400 0.2400 200 +0.02(+11.63%)
Feb 06, 2020 0.2150 0.2150 0.2150 0.2150 3,123 +0.00(+0.00%)
Feb 05, 2020 0.3605 0.3605 0.2150 0.2150 391 -0.08(-28.33%)
Feb 04, 2020 0.3000 0.3000 0.3000 37 +0.00(+0.00%)
Feb 03, 2020 0.3000 0.3000 0.3000 0.3000 301 +0.09(+40.19%)
Jan 31, 2020 0.2140 0.2140 0.2140 135 +0.00(+0.00%)
Jan 30, 2020 0.2140 0.2140 0.2140 5 +0.00(+0.00%)
Jan 29, 2020 0.2140 0.2140 0.2140 0.2140 10,050 +0.01(+4.39%)
Jan 28, 2020 0.2050 0.2050 0.2050 0.2050 253 -0.00(-0.05%)
Jan 27, 2020 0.2051 0.2051 0.2051 67 +0.00(+0.00%)
Jan 24, 2020 0.2051 0.2051 0.2051 0.2051 200 -0.02(-8.84%)
Jan 23, 2020 0.2975 0.3050 0.2225 0.2250 4,087 +0.02(+9.76%)
Jan 22, 2020 0.2050 0.2050 0.2050 0.2050 605 -0.05(-19.61%)
Jan 21, 2020 0.2550 0.2550 0.2550 80 +0.00(+0.00%)
Jan 17, 2020 0.2700 0.2700 0.2550 0.2550 4,500 -0.00(-0.20%)
Jan 16, 2020 0.3400 0.3400 0.2555 0.2555 613 -0.02(-6.07%)
Jan 15, 2020 0.2960 0.3400 0.2676 0.2720 16,536 -0.03(-8.72%)
Jan 14, 2020 0.2980 0.2980 0.2980 20 +0.00(+0.00%)
Jan 13, 2020 0.2980 0.2980 0.2980 0.2980 296 +0.00(+0.00%)
Jan 10, 2020 0.3200 0.3200 0.2180 0.2980 2,200 +0.07(+30.07%)
Jan 09, 2020 0.2181 0.2441 0.2181 0.2291 2,357 -0.04(-14.64%)
Jan 08, 2020 0.2684 0.2684 0.2684 263 +0.00(+0.00%)
Jan 07, 2020 0.2684 0.2684 0.2684 0.2684 427 -0.00(-0.04%)
Jan 06, 2020 0.2685 0.2685 0.2685 0.2685 2,043 +0.00(+0.19%)
Jan 03, 2020 0.3005 0.3030 0.2000 0.2680 6,600 -0.03(-10.67%)
Jan 02, 2020 0.2336 0.3000 0.2336 0.3000 2,857 -0.01(-3.23%)
Dec 31, 2019 0.3120 0.3120 0.3100 0.3100 10,800 +0.03(+11.91%)
Dec 30, 2019 0.2900 0.2900 0.2770 0.2770 790 +0.02(+5.73%)
Dec 27, 2019 0.2620 0.2620 0.2620 0.2620 300 -0.05(-17.35%)
Dec 26, 2019 0.3020 0.3170 0.3020 0.3170 812 +0.04(+13.21%)
Dec 24, 2019 0.2800 0.2800 0.2800 34 +0.00(+0.00%)
Dec 23, 2019 0.3000 0.3000 0.2700 0.2800 1,974 -0.01(-3.45%)
Dec 20, 2019 0.2900 0.2900 0.2900 0.2900 100 -0.02(-5.23%)
Dec 19, 2019 0.4000 0.4000 0.2661 0.3060 8,363 +0.01(+2.00%)
Dec 18, 2019 0.3000 0.3999 0.2450 0.3000 15,413 +0.08(+36.36%)
Dec 17, 2019 0.2200 0.2200 0.2200 49 +0.00(+0.00%)
Dec 16, 2019 0.2500 0.2500 0.2200 0.2200 4,478 +0.03(+17.58%)
Dec 13, 2019 0.2000 0.2836 0.1871 0.1871 400 -0.21(-53.23%)
Dec 12, 2019 0.4000 0.4000 0.1901 0.4000 287 +0.19(+90.48%)
Dec 11, 2019 0.2051 0.2100 0.2051 0.2100 544 +0.00(+0.00%)
Dec 10, 2019 0.2100 0.2100 0.2100 0.2100 368 -0.19(-47.50%)
Dec 09, 2019 0.2995 0.4000 0.2840 0.4000 8,215 +0.12(+44.14%)
Dec 06, 2019 0.1803 0.2775 0.1803 0.2775 2,100 -0.02(-5.93%)
Dec 05, 2019 0.2950 0.2950 0.2950 0.2950 241 +0.13(+78.03%)
Dec 04, 2019 0.1660 0.1660 0.1657 0.1657 1,371 -0.01(-8.15%)
Dec 03, 2019 0.2790 0.2790 0.1804 0.1804 267 -0.11(-37.79%)
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.