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, 2023 0.0010 0.0013 0.0010 0.0011 12,072,411 +0.00(+0.00%)
Feb 27, 2023 0.0010 0.0011 0.0010 0.0011 12,057,012 +0.00(+10.00%)
Feb 24, 2023 0.0011 0.0012 0.0010 0.0010 8,396,726 -0.00(-16.67%)
Feb 23, 2023 0.0014 0.0014 0.0011 0.0012 20,422,820 +0.00(+0.00%)
Feb 22, 2023 0.0013 0.0014 0.0012 0.0012 11,099,835 -0.00(-14.29%)
Feb 21, 2023 0.0014 0.0014 0.0012 0.0014 5,965,150 +0.00(+7.69%)
Feb 17, 2023 0.0013 0.0013 0.0012 0.0013 6,622,652 +0.00(+0.00%)
Feb 16, 2023 0.0011 0.0013 0.0011 0.0013 11,017,416 +0.00(+8.33%)
Feb 15, 2023 0.0012 0.0013 0.0011 0.0012 8,901,949 -0.00(-7.69%)
Feb 14, 2023 0.0013 0.0013 0.0012 0.0013 9,682,026 +0.00(+0.00%)
Feb 13, 2023 0.0012 0.0014 0.0011 0.0013 12,893,345 +0.00(+8.33%)
Feb 10, 2023 0.0012 0.0014 0.0011 0.0012 10,727,877 -0.00(-7.69%)
Feb 09, 2023 0.0010 0.0015 0.0010 0.0013 38,161,088 +0.00(+8.33%)
Feb 08, 2023 0.0011 0.0012 0.0010 0.0012 7,932,439 +0.00(+9.09%)
Feb 07, 2023 0.0012 0.0012 0.0010 0.0011 18,497,570 -0.00(-8.33%)
Feb 06, 2023 0.0013 0.0013 0.0011 0.0012 15,479,591 +0.00(+0.00%)
Feb 03, 2023 0.0010 0.0013 0.0009 0.0012 70,585,920 +0.00(+20.00%)
Feb 02, 2023 0.0010 0.0010 0.0009 0.0010 4,909,131 +0.00(+0.00%)
Feb 01, 2023 0.0010 0.0010 0.0008 0.0010 7,246,641 +0.00(+25.00%)
Jan 31, 2023 0.0008 0.0010 0.0008 0.0008 9,986,835 -0.00(-20.00%)
Jan 30, 2023 0.0010 0.0010 0.0008 0.0010 6,966,706 +0.00(+0.00%)
Jan 27, 2023 0.0009 0.0010 0.0008 0.0010 9,783,218 +0.00(+11.11%)
Jan 26, 2023 0.0010 0.0010 0.0008 0.0009 2,758,430 +0.00(+0.00%)
Jan 25, 2023 0.0008 0.0010 0.0008 0.0009 9,127,302 +0.00(+0.00%)
Jan 24, 2023 0.0009 0.0009 0.0008 0.0009 7,038,903 +0.00(+12.50%)
Jan 23, 2023 0.0008 0.0009 0.0007 0.0008 8,693,208 -0.00(-11.11%)
Jan 20, 2023 0.0008 0.0009 0.0008 0.0009 6,132,503 +0.00(+0.00%)
Jan 19, 2023 0.0010 0.0010 0.0008 0.0009 13,944,368 +0.00(+0.00%)
Jan 18, 2023 0.0007 0.0010 0.0007 0.0009 5,661,570 +0.00(+0.00%)
Jan 17, 2023 0.0008 0.0010 0.0007 0.0009 35,355,288 +0.00(+12.50%)
Jan 13, 2023 0.0007 0.0008 0.0007 0.0008 6,444,634 +0.00(+0.00%)
Jan 12, 2023 0.0008 0.0008 0.0007 0.0008 3,099,050 +0.00(+0.00%)
Jan 11, 2023 0.0008 0.0008 0.0006 0.0008 6,521,843 +0.00(+0.00%)
Jan 10, 2023 0.0008 0.0008 0.0007 0.0008 10,764,401 +0.00(+0.00%)
Jan 09, 2023 0.0007 0.0008 0.0007 0.0008 7,388,938 +0.00(+14.29%)
Jan 06, 2023 0.0008 0.0008 0.0006 0.0007 23,936,996 -0.00(-12.50%)
Jan 05, 2023 0.0008 0.0008 0.0007 0.0008 11,906,919 +0.00(+14.29%)
Jan 04, 2023 0.0008 0.0008 0.0006 0.0007 37,834,324 +0.00(+0.00%)
Jan 03, 2023 0.0008 0.0008 0.0007 0.0007 15,502,911 +0.00(+0.00%)
Dec 30, 2022 0.0007 0.0008 0.0006 0.0007 9,847,305 +0.00(+16.67%)
Dec 29, 2022 0.0007 0.0007 0.0006 0.0006 16,156,044 -0.00(-14.29%)
Dec 28, 2022 0.0008 0.0008 0.0006 0.0007 21,649,288 -0.00(-12.50%)
Dec 27, 2022 0.0008 0.0008 0.0007 0.0008 16,972,884 +0.00(+14.29%)
Dec 23, 2022 0.0007 0.0008 0.0006 0.0007 8,839,012 +0.00(+0.00%)
Dec 22, 2022 0.0007 0.0008 0.0007 0.0007 8,768,977 +0.00(+0.00%)
Dec 21, 2022 0.0008 0.0008 0.0006 0.0007 19,308,388 +0.00(+0.00%)
Dec 20, 2022 0.0008 0.0008 0.0007 0.0007 3,647,927 -0.00(-12.50%)
Dec 19, 2022 0.0008 0.0008 0.0007 0.0008 6,046,353 +0.00(+0.00%)
Dec 16, 2022 0.0008 0.0008 0.0006 0.0008 9,047,698 +0.00(+0.00%)
Dec 15, 2022 0.0008 0.0008 0.0007 0.0008 9,815,080 +0.00(+0.00%)
Dec 14, 2022 0.0008 0.0008 0.0006 0.0008 21,493,216 +0.00(+14.29%)
Dec 13, 2022 0.0007 0.0008 0.0006 0.0007 85,523,352 -0.00(-12.50%)
Dec 12, 2022 0.0008 0.0009 0.0007 0.0008 95,349,728 -0.00(-11.11%)
Dec 09, 2022 0.0010 0.0010 0.0008 0.0009 91,697,256 -0.00(-10.00%)
Dec 08, 2022 0.0011 0.0011 0.0009 0.0010 45,730,416 +0.00(+0.00%)
Dec 07, 2022 0.0012 0.0013 0.0009 0.0010 56,701,000 -0.00(-16.67%)
Dec 06, 2022 0.0014 0.0018 0.0009 0.0012 212,920,048 -0.00(-7.69%)
Dec 05, 2022 0.0009 0.0014 0.0008 0.0013 82,723,216 +0.00(+44.44%)
Dec 02, 2022 0.0006 0.0011 0.0005 0.0009 213,535,552 +0.00(+80.00%)
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.