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, 2022 0.0640 0.0785 0.0640 0.0730 887,023 +0.00(+2.82%)
Feb 25, 2022 0.0707 0.0819 0.0720 0.0710 1,741,253 +0.02(+42.00%)
Feb 24, 2022 0.0700 0.0751 0.0500 0.0500 2,085,606 -0.02(-28.57%)
Feb 23, 2022 0.0800 0.0800 0.0659 0.0700 2,252,408 -0.01(-12.39%)
Feb 22, 2022 0.0950 0.1009 0.0774 0.0799 3,134,057 -0.02(-15.89%)
Feb 18, 2022 0.0950 0 -0.03(-24.00%)
Feb 17, 2022 0.1400 0.1400 0.1150 0.1250 651,262 -0.01(-9.42%)
Feb 16, 2022 0.1539 0.1539 0.1351 0.1380 524,211 -0.00(-3.16%)
Feb 15, 2022 0.1415 0.1570 0.1401 0.1425 460,769 -0.00(-0.35%)
Feb 14, 2022 0.1453 0.1582 0.1360 0.1430 939,588 +0.00(+1.42%)
Feb 11, 2022 0.1210 0.1550 0.1210 0.1410 770,906 +0.01(+11.37%)
Feb 10, 2022 0.1273 0.1747 0.1150 0.1266 2,324,803 +0.00(+1.44%)
Feb 09, 2022 0.1349 0.1350 0.1151 0.1248 299,418 +0.00(+4.00%)
Feb 08, 2022 0.1151 0.1470 0.1150 0.1200 206,261 +0.00(+4.35%)
Feb 07, 2022 0.1470 0.1480 0.1130 0.1150 230,041 -0.03(-19.30%)
Feb 04, 2022 0.1450 0.1589 0.1220 0.1425 164,278 -0.00(-3.19%)
Feb 03, 2022 0.1295 0.1500 0.1472 231,903 +0.02(+17.76%)
Feb 02, 2022 0.1500 0.1500 0.1250 0.1250 248,484 -0.02(-15.25%)
Feb 01, 2022 0.1150 0.1500 0.1002 0.1475 425,235 +0.04(+43.20%)
Jan 31, 2022 0.1070 0.1143 0.1000 0.1030 367,180 +0.01(+8.42%)
Jan 28, 2022 0.1100 0.1130 0.0835 0.0950 1,055,353 -0.01(-13.64%)
Jan 27, 2022 0.1200 0.1400 0.1080 0.1100 1,269,691 -0.01(-8.33%)
Jan 26, 2022 0.1120 0.1595 0.1002 0.1200 1,268,047 +0.01(+9.09%)
Jan 25, 2022 0.1340 0.1494 0.1100 0.1100 1,007,006 -0.01(-8.33%)
Jan 24, 2022 0.1350 0.1498 0.1200 0.1200 559,735 -0.03(-20.00%)
Jan 21, 2022 0.1525 0.1540 0.1350 0.1500 223,018 +0.00(+0.00%)
Jan 20, 2022 0.1550 0.1799 0.1441 0.1500 135,081 -0.01(-3.23%)
Jan 19, 2022 0.1600 0.1790 0.1502 0.1550 126,530 -0.01(-6.46%)
Jan 18, 2022 0.1895 0.1895 0.1650 0.1657 178,722 -0.01(-5.31%)
Jan 14, 2022 0.1750 0 -0.00(-1.63%)
Jan 13, 2022 0.1813 0.1966 0.1701 0.1779 333,994 -0.01(-3.84%)
Jan 12, 2022 0.1739 0.1850 0.1601 0.1850 482,159 +0.01(+7.81%)
Jan 11, 2022 0.1700 0.2000 0.1625 0.1716 889,251 +0.01(+5.21%)
Jan 10, 2022 0.1700 0.1850 0.1501 0.1631 607,811 -0.02(-10.58%)
Jan 07, 2022 0.1939 0.1939 0.1670 0.1824 805,116 -0.00(-0.33%)
Jan 06, 2022 0.2093 0.2104 0.1700 0.1830 806,663 -0.02(-8.50%)
Jan 05, 2022 0.2263 0.2263 0.2000 0.2000 478,887 -0.02(-10.39%)
Jan 04, 2022 0.2194 0.2265 0.2106 0.2232 845,173 +0.01(+2.39%)
Jan 03, 2022 0.2299 0.2299 0.2105 0.2180 519,602 -0.01(-5.13%)
Dec 31, 2021 0.2295 0.2299 0.2001 0.2298 276,082 +0.01(+4.45%)
Dec 30, 2021 0.2393 0.2500 0.2102 0.2200 395,398 -0.01(-2.48%)
Dec 29, 2021 0.2400 0.2576 0.2256 0.2256 409,030 -0.01(-6.00%)
Dec 28, 2021 0.2296 0.2650 0.2275 0.2400 580,197 -0.00(-0.79%)
Dec 27, 2021 0.2300 0.2600 0.2206 0.2419 275,043 +0.01(+6.19%)
Dec 23, 2021 0.2350 0.2400 0.2056 0.2278 555,141 -0.01(-5.08%)
Dec 22, 2021 0.2300 0.2550 0.2234 0.2400 254,214 +0.01(+3.23%)
Dec 21, 2021 0.2199 0.2800 0.2000 0.2325 1,077,153 +0.01(+6.85%)
Dec 20, 2021 0.2225 0.2438 0.2100 0.2176 475,009 -0.00(-1.09%)
Dec 17, 2021 0.2480 0.2600 0.2155 0.2200 333,159 -0.01(-3.30%)
Dec 16, 2021 0.2580 0.2800 0.2275 0.2275 563,740 -0.03(-11.82%)
Dec 15, 2021 0.2600 0.2600 0.2400 0.2580 503,827 +0.01(+3.20%)
Dec 14, 2021 0.2540 0.2650 0.2185 0.2500 485,170 +0.02(+8.70%)
Dec 13, 2021 0.2300 0.2540 0.2250 0.2300 233,067 -0.02(-9.45%)
Dec 10, 2021 0.2600 0.2600 0.2251 0.2540 358,627 +0.00(+1.64%)
Dec 09, 2021 0.2450 0.2750 0.2399 0.2499 472,992 +0.03(+13.59%)
Dec 08, 2021 0.2599 0.2695 0.2200 0.2200 326,612 -0.02(-8.33%)
Dec 07, 2021 0.2248 0.3200 0.2125 0.2400 1,048,085 +0.01(+2.21%)
Dec 06, 2021 0.2249 0.2400 0.1910 0.2348 142,900 +0.01(+6.73%)
Dec 03, 2021 0.2245 0.2500 0.1955 0.2200 394,071 -0.02(-6.42%)
Dec 02, 2021 0.2300 0.2485 0.2300 0.2351 71,908 -0.00(-1.71%)
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.