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 19, 2024 0.0006 0 +0.00(+0.00%)
Apr 17, 2024 0.0006 80 -0.00(-40.00%)
Apr 11, 2024 0.0010 0 +0.00(+66.67%)
Apr 10, 2024 0.0006 0.0006 0.0006 0.0006 1,022 +0.00(+0.00%)
Apr 05, 2024 0.0006 0 +0.00(+0.00%)
Apr 02, 2024 0.0006 29 +0.00(+0.00%)
Mar 28, 2024 0.0006 0 +0.00(+0.00%)
Mar 27, 2024 0.0006 0.0006 0.0006 0.0006 4,540 +0.00(+0.00%)
Mar 08, 2024 0.0006 0 +0.00(+0.00%)
Mar 07, 2024 0.0006 0.0006 0.0006 0.0006 5,002 +0.00(+0.00%)
Feb 29, 2024 0.0006 0 +0.00(+0.00%)
Feb 28, 2024 0.0006 0.0006 0.0006 0.0006 881 +0.00(+0.00%)
Feb 27, 2024 0.0006 0.0006 0.0006 0.0006 2,681 +0.00(+0.00%)
Feb 22, 2024 0.0006 0 +0.00(+0.00%)
Feb 16, 2024 0.0006 0 +0.00(+0.00%)
Feb 15, 2024 0.0006 0.0006 0.0006 0.0006 6,997 +0.00(+0.00%)
Feb 13, 2024 0.0006 19 +0.00(+0.00%)
Feb 08, 2024 0.0006 0 +0.00(+0.00%)
Feb 06, 2024 0.0006 57 +0.00(+0.00%)
Feb 01, 2024 0.0006 0 +0.00(+200.00%)
Jan 30, 2024 0.0002 0 +0.00(+0.00%)
Jan 29, 2024 0.0002 0.0016 0.0002 0.0002 1,121 -0.02(-99.11%)
Jan 17, 2024 0.0225 0 +0.00(+4.17%)
Jan 16, 2024 0.0240 0.0260 0.0216 0.0216 13,000 +0.00(+16.76%)
Jan 12, 2024 0.0228 0.0228 0.0185 0.0185 40,219 -0.00(-7.50%)
Jan 11, 2024 0.0262 0.0288 0.0200 0.0200 14,151 +0.00(+0.00%)
Jan 10, 2024 0.0244 0.0244 0.0200 0.0200 987 +0.00(+0.00%)
Jan 09, 2024 0.0244 0.0244 0.0200 0.0200 8,164 -0.00(-4.76%)
Jan 04, 2024 0.0210 13 -0.00(-4.55%)
Jan 03, 2024 0.0220 0.0220 0.0220 0.0220 3,701 -0.00(-13.39%)
Jan 02, 2024 0.0288 0.0288 0.0220 0.0254 20,771 -0.00(-5.93%)
Dec 29, 2023 0.0200 0.0290 0.0170 0.0270 313,663 +0.00(+10.20%)
Dec 28, 2023 0.0200 0.0290 0.0200 0.0245 4,104 -0.00(-15.52%)
Dec 27, 2023 0.0200 0.0290 0.0200 0.0290 14,418 +0.00(+11.54%)
Dec 26, 2023 0.0200 0.0280 0.0200 0.0260 3,114 -0.00(-10.34%)
Dec 22, 2023 0.0254 0.0290 0.0170 0.0290 9,951 +0.00(+7.41%)
Dec 21, 2023 0.0270 0.0275 0.0260 0.0270 58,255 +0.00(+3.85%)
Dec 20, 2023 0.0280 0.0280 0.0230 0.0260 26,697 +0.00(+4.00%)
Dec 19, 2023 0.0182 0.0280 0.0180 0.0250 46,068 +0.01(+47.06%)
Dec 18, 2023 0.0260 0.0290 0.0170 0.0170 22,171 -0.01(-37.04%)
Dec 15, 2023 0.0270 0.0270 0.0154 0.0270 47,474 +0.00(+0.00%)
Dec 14, 2023 0.0280 0.0280 0.0184 0.0270 31,615 +0.00(+1.50%)
Dec 13, 2023 0.0203 0.0270 0.0190 0.0266 16,688 +0.01(+30.39%)
Dec 12, 2023 0.0270 0.0270 0.0204 0.0204 1,743 +0.00(+0.00%)
Dec 11, 2023 0.0270 0.0270 0.0190 0.0204 52,809 -0.01(-24.44%)
Dec 08, 2023 0.0250 0.0270 0.0230 0.0270 21,000 +0.00(+17.39%)
Dec 07, 2023 0.0230 0.0230 0.0230 0.0230 683 +0.00(+0.00%)
Dec 06, 2023 0.0246 0.0246 0.0230 0.0230 4,226 -0.00(-14.81%)
Dec 05, 2023 0.0185 0.0270 0.0185 0.0270 4,048 -0.00(-6.90%)
Dec 04, 2023 0.0200 0.0390 0.0165 0.0290 44,121 +0.01(+38.10%)
Dec 01, 2023 0.0260 0.0300 0.0150 0.0210 337,807 -0.01(-30.00%)
Nov 30, 2023 0.0180 0.0300 0.0180 0.0300 70,970 +0.01(+66.67%)
Nov 29, 2023 0.0190 0.0190 0.0120 0.0180 17,799 -0.00(-1.10%)
Nov 28, 2023 0.0120 0.0190 0.0120 0.0182 34,503 +0.00(+6.43%)
Nov 27, 2023 0.0171 0.0171 0.0158 0.0171 470 -0.00(-5.00%)
Nov 24, 2023 0.0155 0.0190 0.0155 0.0180 72,257 +0.00(+24.14%)
Nov 22, 2023 0.0155 0.0170 0.0112 0.0145 158,414 -0.01(-27.50%)
Nov 21, 2023 0.0112 0.0225 0.0112 0.0200 51,562 +0.01(+33.33%)
Nov 20, 2023 0.0120 0.0150 0.0120 0.0150 74,834 +0.00(+0.00%)
Nov 17, 2023 0.0160 0.0170 0.0138 0.0150 212,052 -0.00(-11.76%)
Nov 16, 2023 0.0174 0.0220 0.0151 0.0170 94,484 -0.01(-32.00%)
Nov 15, 2023 0.0212 0.0250 0.0174 0.0250 37,584 +0.00(+8.70%)
Nov 14, 2023 0.0188 0.0230 0.0188 0.0230 28,052 +0.00(+26.37%)
Nov 13, 2023 0.0200 0.0230 0.0182 0.0182 108,788 +0.00(+1.11%)
Nov 10, 2023 0.0200 0.0200 0.0179 0.0180 97,267 -0.00(-5.26%)
Nov 09, 2023 0.0200 0.0200 0.0174 0.0190 63,393 -0.01(-24.00%)
Nov 08, 2023 0.0190 0.0250 0.0174 0.0250 132,885 +0.01(+30.89%)
Nov 07, 2023 0.0270 0.0270 0.0174 0.0191 90,186 -0.00(-16.96%)
Nov 06, 2023 0.0270 0.0270 0.0160 0.0230 263,765 -0.00(-14.81%)
Nov 03, 2023 0.0280 0.0280 0.0270 0.0270 557 -0.00(-9.09%)
Nov 02, 2023 0.0230 0.0297 0.0230 0.0297 75,567 +0.00(+10.82%)
Nov 01, 2023 0.0296 0.0296 0.0268 0.0268 63,671 +0.00(+7.63%)
Oct 31, 2023 0.0253 0.0296 0.0249 0.0249 5,681 -0.00(-9.45%)
Oct 30, 2023 0.0275 0.0275 0.0253 0.0275 2,612 +0.01(+37.50%)
Oct 27, 2023 0.0296 0.0296 0.0200 0.0200 90,677 -0.01(-32.43%)
Oct 26, 2023 0.0190 0.0296 0.0190 0.0296 109,124 +0.01(+55.79%)
Oct 25, 2023 0.0190 0.0190 0.0190 0.0190 1,002 +0.00(+18.75%)
Oct 24, 2023 0.0190 0.0190 0.0160 0.0160 131,874 -0.00(-5.88%)
Oct 23, 2023 0.0200 0.0205 0.0170 0.0170 192,415 -0.00(-22.73%)
Oct 20, 2023 0.0220 0.0280 0.0210 0.0220 176,292 -0.00(-16.98%)
Oct 19, 2023 0.0270 0.0280 0.0240 0.0265 13,318 +0.00(+3.92%)
Oct 18, 2023 0.0275 0.0300 0.0250 0.0255 41,017 -0.00(-15.00%)
Oct 17, 2023 0.0270 0.0300 0.0270 0.0300 4,443 +0.00(+7.14%)
Oct 16, 2023 0.0270 0.0285 0.0255 0.0280 91,086 +0.00(+3.70%)
Oct 13, 2023 0.0275 0.0300 0.0270 0.0270 111,824 -0.00(-1.82%)
Oct 12, 2023 0.0489 0.0489 0.0206 0.0275 403,454 -0.00(-12.97%)
Oct 11, 2023 0.0316 0.0316 0.0316 0.0316 2,053 -0.02(-36.80%)
Oct 10, 2023 0.0500 0.0500 0.0400 0.0500 19,415 +0.00(+0.00%)
Oct 09, 2023 0.0524 0.0612 0.0302 0.0500 133,709 -0.01(-22.72%)
Oct 06, 2023 0.0400 0.0647 0.0400 0.0647 3,168 +0.02(+54.05%)
Oct 05, 2023 0.0648 0.0648 0.0415 0.0420 19,556 -0.01(-23.64%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 225 +0.00(+0.00%)
Oct 03, 2023 0.0506 0.0550 0.0411 0.0550 67,271 +0.01(+37.50%)
Oct 02, 2023 0.0800 0.0800 0.0400 0.0400 159,264 -0.03(-44.44%)
Sep 29, 2023 0.0679 0.0800 0.0600 0.0720 11,810 -0.00(-3.74%)
Sep 28, 2023 0.0511 0.0848 0.0511 0.0748 12,216 +0.01(+10.00%)
Sep 27, 2023 0.0601 0.0680 0.0500 0.0680 201,971 +0.00(+2.56%)
Sep 26, 2023 0.0663 0.0663 0.0663 0.0663 120 -0.01(-16.50%)
Sep 25, 2023 0.0726 0.0794 0.0749 0.0794 8,133 -0.02(-20.36%)
Sep 22, 2023 0.0799 0.0997 0.0601 0.0997 2,468 +0.02(+23.24%)
Sep 21, 2023 0.0700 0.0997 0.0700 0.0809 2,868 +0.01(+15.57%)
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 4,246 +0.02(+34.10%)
Sep 19, 2023 0.0999 0.0999 0.0522 0.0522 4,028 -0.01(-14.29%)
Sep 18, 2023 0.0705 0.0898 0.0609 0.0609 1,147 +0.00(+0.50%)
Sep 15, 2023 0.0800 0.0879 0.0503 0.0606 40,859 +0.00(+1.00%)
Sep 14, 2023 0.0500 0.0775 0.0500 0.0600 260,866 +0.01(+20.00%)
Sep 13, 2023 0.0690 0.0700 0.0450 0.0500 247,175 -0.05(-50.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 6,162 +0.00(+0.00%)
Sep 11, 2023 0.0651 0.1000 0.0651 0.1000 1,506 -0.01(-9.09%)
Sep 08, 2023 0.0942 0.1273 0.0906 0.1100 7,075 +0.03(+43.79%)
Sep 07, 2023 0.0601 0.0832 0.0601 0.0765 12,159 +0.02(+27.50%)
Sep 06, 2023 0.0601 0.0826 0.0600 0.0600 27,501 -0.02(-26.38%)
Sep 05, 2023 0.0700 0.0815 0.0600 0.0815 14,030 +0.08(+16200.00%)
Aug 04, 2023 0.0005 0 +0.00(+0.00%)
Aug 03, 2023 0.0004 0.0005 0.0003 0.0005 31,335,216 +0.00(+66.67%)
Aug 02, 2023 0.0003 0.0004 0.0003 0.0003 2,275,678 -0.00(-25.00%)
Aug 01, 2023 0.0004 0.0004 0.0003 0.0004 4,104,401 +0.00(+0.00%)
Jul 31, 2023 0.0004 0.0004 0.0003 0.0004 7,371,514 +0.00(+0.00%)
Jul 28, 2023 0.0004 0.0004 0.0003 0.0004 4,718,169 +0.00(+0.00%)
Jul 27, 2023 0.0004 0.0004 0.0003 0.0004 20,450,050 +0.00(+33.33%)
Jul 26, 2023 0.0004 0.0004 0.0003 0.0003 67,877,160 -0.00(-25.00%)
Jul 25, 2023 0.0004 0.0004 0.0003 0.0004 5,292,711 +0.00(+0.00%)
Jul 24, 2023 0.0004 0.0004 0.0003 0.0004 14,093,797 +0.00(+33.33%)
Jul 21, 2023 0.0003 0.0004 0.0003 0.0003 14,260,945 -0.00(-25.00%)
Jul 20, 2023 0.0004 0.0004 0.0003 0.0004 74,437,424 +0.00(+0.00%)
Jul 19, 2023 0.0004 0.0005 0.0003 0.0004 115,445,264 +0.00(+0.00%)
Jul 18, 2023 0.0005 0.0005 0.0004 0.0004 47,382,768 -0.00(-33.33%)
Jul 17, 2023 0.0005 0.0006 0.0005 0.0006 3,842,317 +0.00(+0.00%)
Jul 14, 2023 0.0006 0.0006 0.0005 0.0006 2,982,002 +0.00(+0.00%)
Jul 13, 2023 0.0006 0.0006 0.0005 0.0006 61,281,724 -0.00(-14.29%)
Jul 12, 2023 0.0006 0.0007 0.0006 0.0007 14,411,530 +0.00(+0.00%)
Jul 11, 2023 0.0006 0.0007 0.0006 0.0007 1,711,975 +0.00(+0.00%)
Jul 10, 2023 0.0007 0.0007 0.0006 0.0007 2,000,087 +0.00(+0.00%)
Jul 07, 2023 0.0006 0.0008 0.0005 0.0007 11,318,221 +0.00(+16.67%)
Jul 06, 2023 0.0007 0.0008 0.0006 0.0006 5,538,402 +0.00(+0.00%)
Jul 05, 2023 0.0006 0.0008 0.0006 0.0006 9,320,395 -0.00(-25.00%)
Jul 03, 2023 0.0007 0.0008 0.0006 0.0008 6,723,326 +0.00(+0.00%)
Jun 30, 2023 0.0007 0.0008 0.0007 0.0008 4,964,300 +0.00(+0.00%)
Jun 29, 2023 0.0007 0.0008 0.0007 0.0008 9,464,842 +0.00(+14.29%)
Jun 28, 2023 0.0006 0.0008 0.0006 0.0007 10,744,618 -0.00(-12.50%)
Jun 27, 2023 0.0007 0.0008 0.0006 0.0008 6,663,879 +0.00(+14.29%)
Jun 26, 2023 0.0006 0.0007 0.0006 0.0007 5,162,500 +0.00(+16.67%)
Jun 23, 2023 0.0007 0.0007 0.0006 0.0006 4,367,581 -0.00(-14.29%)
Jun 22, 2023 0.0006 0.0007 0.0006 0.0007 3,767,667 +0.00(+0.00%)
Jun 21, 2023 0.0007 0.0008 0.0006 0.0007 14,664,844 -0.00(-12.50%)
Jun 20, 2023 0.0007 0.0009 0.0007 0.0008 3,721,703 -0.00(-11.11%)
Jun 16, 2023 0.0008 0.0009 0.0008 0.0009 5,178,450 +0.00(+0.00%)
Jun 15, 2023 0.0008 0.0009 0.0008 0.0009 1,048,600 +0.00(+0.00%)
Jun 14, 2023 0.0009 0.0009 0.0007 0.0009 14,427,929 +0.00(+0.00%)
Jun 13, 2023 0.0009 0.0009 0.0007 0.0009 12,457,248 +0.00(+0.00%)
Jun 12, 2023 0.0009 0.0010 0.0008 0.0009 12,432,201 +0.00(+0.00%)
Jun 09, 2023 0.0009 0.0009 0.0007 0.0009 2,902,018 +0.00(+0.00%)
Jun 08, 2023 0.0007 0.0009 0.0007 0.0009 4,763,876 +0.00(+12.50%)
Jun 07, 2023 0.0007 0.0009 0.0007 0.0008 2,147,616 +0.00(+0.00%)
Jun 06, 2023 0.0008 0.0008 0.0007 0.0008 2,261,336 +0.00(+0.00%)
Jun 05, 2023 0.0006 0.0008 0.0006 0.0008 3,227,446 +0.00(+14.29%)
Jun 02, 2023 0.0008 0.0008 0.0006 0.0007 4,732,972 -0.00(-12.50%)
Jun 01, 2023 0.0008 0.0008 0.0006 0.0008 6,593,282 +0.00(+0.00%)
May 31, 2023 0.0007 0.0008 0.0006 0.0008 12,471,956 +0.00(+14.29%)
May 30, 2023 0.0007 0.0007 0.0006 0.0007 4,491,045 +0.00(+0.00%)
May 26, 2023 0.0006 0.0007 0.0006 0.0007 672,502 +0.00(+0.00%)
May 25, 2023 0.0006 0.0007 0.0006 0.0007 3,464,726 +0.00(+0.00%)
May 24, 2023 0.0006 0.0007 0.0006 0.0007 3,761,700 +0.00(+0.00%)
May 23, 2023 0.0007 0.0007 0.0006 0.0007 1,335,606 +0.00(+0.00%)
May 22, 2023 0.0007 0.0007 0.0005 0.0007 7,188,864 +0.00(+0.00%)
May 19, 2023 0.0007 0.0007 0.0005 0.0007 13,920,212 +0.00(+0.00%)
May 18, 2023 0.0007 0.0007 0.0006 0.0007 3,260,860 +0.00(+16.67%)
May 17, 2023 0.0007 0.0007 0.0006 0.0006 14,447,044 -0.00(-14.29%)
May 16, 2023 0.0007 0.0007 0.0006 0.0007 14,393,784 +0.00(+0.00%)
May 15, 2023 0.0006 0.0007 0.0006 0.0007 913,422 +0.00(+0.00%)
May 12, 2023 0.0006 0.0007 0.0006 0.0007 12,833,477 +0.00(+16.67%)
May 11, 2023 0.0006 0.0008 0.0005 0.0006 69,925,792 -0.00(-25.00%)
May 10, 2023 0.0008 0.0008 0.0008 0.0008 614,101 +0.00(+0.00%)
May 09, 2023 0.0007 0.0008 0.0007 0.0008 6,612,209 +0.00(+14.29%)
May 08, 2023 0.0008 0.0008 0.0006 0.0007 20,709,466 -0.00(-12.50%)
May 05, 2023 0.0009 0.0009 0.0007 0.0008 7,777,357 +0.00(+0.00%)
May 04, 2023 0.0008 0.0009 0.0008 0.0008 8,267,395 +0.00(+14.29%)
May 03, 2023 0.0007 0.0009 0.0007 0.0007 12,117,354 -0.00(-12.50%)
May 02, 2023 0.0007 0.0009 0.0007 0.0008 11,076,486 +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.