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 (%)
Mar 31, 2021 0.7900 0.7900 0.7900 0.7900 913 -0.07(-8.67%)
Mar 30, 2021 0.8650 0.8650 0.8650 0.8650 107 -0.07(-6.99%)
Mar 29, 2021 0.9199 0.9300 0.9100 0.9300 3,657 +0.01(+1.09%)
Mar 26, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+1.66%)
Mar 25, 2021 0.6750 0.9050 0.6750 0.9050 2,017 +0.02(+2.26%)
Mar 24, 2021 0.8850 0.8850 0.8850 0.8850 1,922 +0.04(+4.12%)
Mar 23, 2021 0.7975 0.8500 0.7725 0.8500 29,402 +0.11(+15.11%)
Mar 22, 2021 0.8500 0.8500 0.6050 0.7384 6,691 -0.06(-7.88%)
Mar 19, 2021 0.7895 0.8500 0.7895 0.8016 3,800 +0.10(+14.51%)
Mar 18, 2021 0.6450 0.7300 0.6000 0.7000 12,399 -0.10(-12.50%)
Mar 17, 2021 0.8000 0.8000 0.8000 0.8000 7,721 +0.05(+7.21%)
Mar 16, 2021 0.8700 0.8700 0.7275 0.7462 7,981 -0.12(-14.23%)
Mar 15, 2021 0.8000 0.9500 0.8000 0.8700 4,613 +0.22(+34.88%)
Mar 12, 2021 0.6860 0.6860 0.6450 0.6450 500 -0.08(-11.29%)
Mar 11, 2021 0.7500 1.000 0.7271 0.7271 12,282 +0.10(+15.87%)
Mar 10, 2021 0.6601 0.8000 0.6275 0.6275 7,602 -0.30(-32.53%)
Mar 09, 2021 0.9479 0.9500 0.7026 0.9300 4,784 +0.32(+53.21%)
Mar 08, 2021 0.9800 0.9800 0.6070 0.6070 3,104 -0.15(-20.13%)
Mar 05, 2021 0.6540 0.7600 0.6400 0.7600 7,400 -0.07(-8.58%)
Mar 04, 2021 0.9000 0.9950 0.6550 0.8313 8,961 +0.08(+10.84%)
Mar 03, 2021 0.8800 0.8800 0.7500 0.7500 5,501 -0.01(-1.32%)
Mar 02, 2021 0.8000 0.9000 0.6020 0.7600 8,641 +0.06(+8.57%)
Mar 01, 2021 0.7308 0.8800 0.7000 0.7000 11,060 -0.21(-22.98%)
Feb 26, 2021 0.9089 0.9090 0.9089 0.9089 7,600 +0.15(+19.59%)
Feb 25, 2021 0.6563 0.7600 0.5800 0.7600 35,574 +0.03(+4.11%)
Feb 24, 2021 0.6000 1.250 0.5500 0.7300 36,084 +0.13(+21.67%)
Feb 23, 2021 0.7440 0.7440 0.6000 0.6000 9,772 -0.20(-25.00%)
Feb 22, 2021 0.8300 0.8602 0.7900 0.8000 12,472 -0.12(-13.51%)
Feb 19, 2021 0.9250 0.9301 0.9201 0.9250 6,000 -0.00(-0.22%)
Feb 18, 2021 0.9270 0.9700 0.9270 0.9270 3,998 -0.02(-2.42%)
Feb 17, 2021 0.9672 0.9672 0.9300 0.9500 11,303 -0.09(-8.65%)
Feb 16, 2021 1.240 1.260 1.040 1.040 3,676 -0.36(-25.71%)
Feb 12, 2021 1.480 1.610 1.400 1.400 4,700 +0.00(+0.00%)
Feb 11, 2021 1.450 1.470 1.110 1.400 13,011 +0.05(+3.70%)
Feb 10, 2021 1.100 1.490 1.100 1.350 12,106 +0.30(+28.57%)
Feb 09, 2021 1.000 2.200 0.8500 1.050 40,568 +0.25(+31.25%)
Feb 08, 2021 1.150 1.150 0.7900 0.8000 3,052 +0.00(+0.00%)
Feb 05, 2021 0.8100 0.9900 0.7900 0.8000 7,200 -0.01(-1.23%)
Feb 04, 2021 1.020 1.240 0.7900 0.8100 9,024 -0.20(-19.80%)
Feb 03, 2021 1.360 1.570 1.010 1.010 3,848 -0.56(-35.67%)
Feb 02, 2021 1.300 1.580 1.300 1.570 3,200 +0.09(+6.08%)
Feb 01, 2021 1.350 1.500 1.350 1.480 1,665 +0.13(+9.63%)
Jan 29, 2021 1.000 2.200 0.7500 1.350 15,300 +0.35(+35.00%)
Jan 28, 2021 1.170 1.170 0.7000 1.000 2,603 -0.18(-15.25%)
Jan 27, 2021 1.000 1.405 0.5700 1.180 10,530 -0.07(-5.60%)
Jan 26, 2021 1.330 1.440 0.7600 1.250 9,101 -0.14(-10.07%)
Jan 25, 2021 1.520 1.650 1.310 1.390 11,983 +0.09(+6.92%)
Jan 22, 2021 1.750 2.200 1.260 1.300 18,200 -0.90(-40.91%)
Jan 21, 2021 1.500 3.000 1.290 2.200 38,280 +0.93(+73.23%)
Jan 20, 2021 1.500 2.900 1.200 1.270 94,521 +0.13(+11.50%)
Jan 19, 2021 0.4000 3.400 0.4000 1.139 74,810 +0.78(+218.60%)
Jan 15, 2021 0.3575 0.3575 0.3575 0.3575 1,000 +0.04(+13.46%)
Jan 14, 2021 0.3151 0.3151 0.3151 160 +0.00(+0.00%)
Jan 13, 2021 0.3151 0.3151 0.3151 0.3151 214 -0.01(-4.52%)
Jan 12, 2021 0.3400 0.3400 0.3300 0.3300 2,061 +0.00(+0.00%)
Jan 11, 2021 0.3300 0.3300 0.3300 0.3300 833 +0.00(+0.00%)
Jan 08, 2021 0.3277 0.4200 0.3277 0.3300 4,200 +0.02(+7.49%)
Jan 07, 2021 0.4000 0.4900 0.3000 0.3070 2,700 -0.10(-24.20%)
Jan 06, 2021 0.4050 0.4050 0.4050 0.4050 1,108 +0.00(+1.22%)
Jan 05, 2021 0.4001 0.4001 0.4001 87 +0.00(+0.00%)
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.