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 (%)
Jun 30, 2020 0.2470 0.4180 0.2460 0.3158 10,285 +0.06(+21.46%)
Jun 29, 2020 0.2600 0.2600 0.2600 58 +0.00(+0.00%)
Jun 26, 2020 0.4248 0.4248 0.2600 0.2600 2,700 -0.18(-40.91%)
Jun 25, 2020 0.2505 0.4400 0.2505 0.4400 2,904 +0.06(+15.70%)
Jun 24, 2020 0.3500 0.5500 0.2705 0.3803 20,663 +0.08(+28.52%)
Jun 23, 2020 0.2350 0.2959 0.2255 0.2959 14,150 +0.14(+84.94%)
Jun 22, 2020 0.1600 0.1600 0.1600 25 +0.00(+0.00%)
Jun 19, 2020 0.1502 0.1910 0.1500 0.1600 24,400 -0.03(-15.79%)
Jun 18, 2020 0.1900 0.1900 0.1900 51 +0.00(+0.00%)
Jun 17, 2020 0.1900 0.1900 0.1900 72 +0.00(+0.00%)
Jun 16, 2020 0.1980 0.2000 0.1900 0.1900 31,099 +0.01(+5.56%)
Jun 15, 2020 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Jun 12, 2020 0.1800 0.1960 0.1700 0.1800 11,600 +0.03(+20.00%)
Jun 11, 2020 0.1500 0.1500 0.1500 78 +0.00(+0.00%)
Jun 10, 2020 0.1500 0.1500 0.1500 0.1500 325 -0.03(-16.67%)
Jun 09, 2020 0.1800 0.1800 0.1800 22 +0.00(+0.00%)
Jun 08, 2020 0.1798 0.1800 0.1700 0.1800 15,339 +0.00(+0.00%)
Jun 05, 2020 0.1799 0.1800 0.1700 0.1800 7,500 +0.01(+6.07%)
Jun 04, 2020 0.1697 0.1697 0.1697 0.1697 626 +0.01(+6.20%)
Jun 03, 2020 0.1598 0.1598 0.1598 0.1598 3,707 +0.02(+14.14%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 3,602 -0.01(-6.67%)
Jun 01, 2020 0.1500 0.1500 0.1500 0.1500 454 +0.01(+7.14%)
May 29, 2020 0.1400 0.1400 0.1400 30 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 46 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 924 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 26 +0.00(+0.00%)
May 22, 2020 0.1400 0.1400 0.1400 8 +0.00(+0.00%)
May 21, 2020 0.1400 0.1400 0.1400 0.1400 1,060 -0.01(-3.85%)
May 20, 2020 0.1456 0.1456 0.1456 63 +0.00(+0.00%)
May 19, 2020 0.1456 0.1456 0.1456 57 +0.00(+0.00%)
May 18, 2020 0.1487 0.1530 0.1400 0.1456 3,056 +0.04(+32.24%)
May 15, 2020 0.1200 0.1200 0.1101 0.1101 19,400 -0.01(-5.17%)
May 14, 2020 0.1161 0.1161 0.1161 75 +0.00(+0.00%)
May 13, 2020 0.1161 0.1161 0.1161 0.1161 150 +0.00(+0.17%)
May 12, 2020 0.1159 0.1159 0.1159 59 +0.00(+0.00%)
May 11, 2020 0.1159 0.1159 0.1159 0.1159 526 -0.06(-32.22%)
May 08, 2020 0.1720 0.1720 0.1710 0.1710 600 +0.06(+55.45%)
May 07, 2020 0.1100 0.1100 0.1100 31 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1100 30 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1100 10 +0.00(+0.00%)
May 04, 2020 0.1800 0.1800 0.1100 0.1100 2,514 -0.05(-32.35%)
May 01, 2020 0.1626 0.1626 0.1626 44 +0.00(+0.00%)
Apr 30, 2020 0.1765 0.1765 0.1626 0.1626 10,015 +0.05(+47.82%)
Apr 29, 2020 0.1100 0.1100 0.1100 25 +0.00(+0.00%)
Apr 28, 2020 0.1100 0.1100 0.1100 0.1100 242 -0.03(-21.43%)
Apr 27, 2020 0.1400 0.1400 0.1350 0.1400 22,308 -0.05(-26.70%)
Apr 24, 2020 0.1910 0.1910 0.1910 26 +0.00(+0.00%)
Apr 23, 2020 0.1910 0.1910 0.1910 23 +0.00(+0.00%)
Apr 22, 2020 0.1910 0.1910 0.1910 0.1910 2,209 +0.05(+31.72%)
Apr 21, 2020 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Apr 20, 2020 0.1450 0.1450 0.1450 20 +0.00(+0.00%)
Apr 17, 2020 0.1450 0.1450 0.1450 0.1450 200 -0.02(-14.20%)
Apr 16, 2020 0.1690 0.1690 0.1690 0.1690 2,738 +0.01(+8.33%)
Apr 15, 2020 0.1560 0.1560 0.1560 14 +0.00(+0.00%)
Apr 14, 2020 0.1560 0.1560 0.1560 0.1560 183 -0.07(-30.97%)
Apr 13, 2020 0.2280 0.2280 0.2260 0.2260 2,651 +0.04(+21.24%)
Apr 09, 2020 0.1864 0.1864 0.1864 53 +0.00(+0.00%)
Apr 08, 2020 0.1400 0.1890 0.1400 0.1864 2,447 +0.05(+33.05%)
Apr 07, 2020 0.1401 0.1401 0.1401 119 +0.00(+0.00%)
Apr 06, 2020 0.1401 0.1401 0.1401 39 +0.00(+0.00%)
Apr 03, 2020 0.1401 0.1401 0.1401 6 +0.00(+0.00%)
Apr 02, 2020 0.2400 0.2400 0.1400 0.1401 462 -0.01(-6.60%)
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.