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 (%)
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%)
Apr 01, 2020 0.1500 0.1500 0.1500 27 +0.00(+0.00%)
Mar 31, 2020 0.1500 0.1500 0.1500 9 +0.00(+0.00%)
Mar 30, 2020 0.1500 0.1500 0.1500 66 +0.00(+0.00%)
Mar 27, 2020 0.1500 0.1500 0.1500 11 +0.00(+0.00%)
Mar 26, 2020 0.1300 0.1501 0.1300 0.1500 3,363 +0.02(+15.38%)
Mar 25, 2020 0.1300 0.1300 0.1300 0.1300 241 -0.02(-13.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 77 +0.00(+0.00%)
Mar 23, 2020 0.1500 0.1500 0.1500 109 +0.00(+0.00%)
Mar 20, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 1,198 -0.01(-8.54%)
Mar 18, 2020 0.1640 0.1640 0.1640 0.1640 328 +0.01(+7.89%)
Mar 17, 2020 0.1520 0.1520 0.1520 0.1520 672 -0.01(-7.32%)
Mar 16, 2020 0.1388 0.1640 0.1388 0.1640 2,731 -0.00(-2.61%)
Mar 13, 2020 0.1782 0.1782 0.1684 0.1684 10,000 -0.01(-5.39%)
Mar 12, 2020 0.1780 0.1780 0.1400 0.1780 3,776 +0.07(+62.41%)
Mar 11, 2020 0.1096 0.1096 0.1096 81 +0.00(+0.00%)
Mar 10, 2020 0.1096 0.1096 0.1096 0.1096 299 -0.00(-0.36%)
Mar 09, 2020 0.1101 0.1101 0.1100 0.1100 10,107 -0.04(-24.29%)
Mar 06, 2020 0.1453 0.1453 0.1453 0.1453 600 +0.03(+29.16%)
Mar 05, 2020 0.1125 0.1125 0.1125 79 +0.00(+0.00%)
Mar 04, 2020 0.1125 0.1125 0.1125 34 +0.00(+0.00%)
Mar 03, 2020 0.1189 0.1189 0.1125 0.1125 325 -0.00(-3.43%)
Mar 02, 2020 0.1165 0.1165 0.1165 5 +0.00(+0.00%)
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%)
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.