Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sysorex Inc (OP: SYSX )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 (%)
Dec 31, 2019 0.3120 0.3120 0.3100 0.3100 10,800 +0.03(+11.91%)
Dec 30, 2019 0.2900 0.2900 0.2770 0.2770 790 +0.02(+5.73%)
Dec 27, 2019 0.2620 0.2620 0.2620 0.2620 300 -0.05(-17.35%)
Dec 26, 2019 0.3020 0.3170 0.3020 0.3170 812 +0.04(+13.21%)
Dec 24, 2019 0.2800 0.2800 0.2800 34 +0.00(+0.00%)
Dec 23, 2019 0.3000 0.3000 0.2700 0.2800 1,974 -0.01(-3.45%)
Dec 20, 2019 0.2900 0.2900 0.2900 0.2900 100 -0.02(-5.23%)
Dec 19, 2019 0.4000 0.4000 0.2661 0.3060 8,363 +0.01(+2.00%)
Dec 18, 2019 0.3000 0.3999 0.2450 0.3000 15,413 +0.08(+36.36%)
Dec 17, 2019 0.2200 0.2200 0.2200 49 +0.00(+0.00%)
Dec 16, 2019 0.2500 0.2500 0.2200 0.2200 4,478 +0.03(+17.58%)
Dec 13, 2019 0.2000 0.2836 0.1871 0.1871 400 -0.21(-53.23%)
Dec 12, 2019 0.4000 0.4000 0.1901 0.4000 287 +0.19(+90.48%)
Dec 11, 2019 0.2051 0.2100 0.2051 0.2100 544 +0.00(+0.00%)
Dec 10, 2019 0.2100 0.2100 0.2100 0.2100 368 -0.19(-47.50%)
Dec 09, 2019 0.2995 0.4000 0.2840 0.4000 8,215 +0.12(+44.14%)
Dec 06, 2019 0.1803 0.2775 0.1803 0.2775 2,100 -0.02(-5.93%)
Dec 05, 2019 0.2950 0.2950 0.2950 0.2950 241 +0.13(+78.03%)
Dec 04, 2019 0.1660 0.1660 0.1657 0.1657 1,371 -0.01(-8.15%)
Dec 03, 2019 0.2790 0.2790 0.1804 0.1804 267 -0.11(-37.79%)
Dec 02, 2019 0.1611 0.2900 0.1611 0.2900 940 -0.05(-14.45%)
Nov 29, 2019 0.3390 0.3390 0.3390 11 +0.00(+0.00%)
Nov 27, 2019 0.3390 0.3390 0.3390 24 +0.00(+0.00%)
Nov 26, 2019 0.3390 0.3390 0.3390 0.3390 282 +0.04(+13.00%)
Nov 25, 2019 0.3999 0.3999 0.3000 0.3000 7,948 -0.02(-6.37%)
Nov 22, 2019 0.3204 0.3204 0.3204 0.3204 600 -0.07(-17.85%)
Nov 21, 2019 0.3900 0.3900 0.3900 0.3900 1,033 -0.01(-2.50%)
Nov 20, 2019 0.4000 0.4000 0.4000 0.4000 523 +0.09(+29.03%)
Nov 19, 2019 0.3100 0.3100 0.3100 72 +0.00(+0.00%)
Nov 18, 2019 0.3002 0.4898 0.3002 0.3100 8,407 +0.01(+3.26%)
Nov 15, 2019 0.3002 0.3002 0.3002 19 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3002 0.3002 11,144 +0.00(+0.00%)
Nov 13, 2019 0.3800 0.3800 0.3002 0.3002 657 +0.00(+0.00%)
Nov 12, 2019 0.3002 0.3002 0.3002 0.3002 340 +0.00(+0.00%)
Nov 11, 2019 0.3002 0.3002 0.3002 33 +0.00(+0.00%)
Nov 08, 2019 0.3002 0.3002 0.3002 0.3002 100 +0.00(+0.00%)
Nov 07, 2019 0.3002 0.3002 0.3002 0.3002 160 -0.02(-6.19%)
Nov 06, 2019 0.3200 0.3200 0.3200 103 +0.00(+0.00%)
Nov 05, 2019 0.3200 0.3200 0.3200 35 +0.00(+0.00%)
Nov 04, 2019 0.3200 0.3200 0.3200 0.3200 409 +0.00(+1.27%)
Nov 01, 2019 0.5000 0.5000 0.3160 0.3160 1,200 -0.19(-38.04%)
Oct 31, 2019 0.5100 0.5100 0.5100 34 +0.00(+0.00%)
Oct 30, 2019 0.9999 0.9999 0.5100 0.5100 1,347 -0.01(-1.89%)
Oct 29, 2019 0.4199 0.5198 0.4199 0.5198 2,587 +0.20(+64.75%)
Oct 28, 2019 0.3155 0.3155 0.3155 0.3155 202 -0.03(-9.86%)
Oct 25, 2019 0.3500 0.3500 0.3500 0.3500 1,100 +0.02(+6.06%)
Oct 24, 2019 0.3400 0.4998 0.3300 0.3300 1,643 -0.02(-5.71%)
Oct 23, 2019 0.3500 0.3500 0.3500 5 +0.00(+0.00%)
Oct 22, 2019 0.3500 0.3500 0.3500 0.3500 241 -0.15(-29.97%)
Oct 21, 2019 0.4997 0.4998 0.4997 0.4998 935 +0.10(+26.47%)
Oct 18, 2019 0.3104 0.5027 0.3104 0.3952 7,800 -0.20(-34.13%)
Oct 17, 2019 0.3004 0.6097 0.3004 0.6000 2,946 -0.04(-6.22%)
Oct 16, 2019 0.6398 0.6398 0.6398 7 +0.00(+0.00%)
Oct 15, 2019 0.6398 0.6398 0.6398 155 +0.00(+0.00%)
Oct 14, 2019 0.5378 0.6398 0.5378 0.6398 529 +0.10(+18.37%)
Oct 11, 2019 0.5405 0.5405 0.5405 136 +0.00(+0.00%)
Oct 10, 2019 0.3750 0.5407 0.3750 0.5405 2,371 +0.19(+54.43%)
Oct 09, 2019 0.3504 0.3504 0.3500 0.3500 9,494 -0.05(-12.50%)
Oct 08, 2019 0.4500 0.4500 0.4000 0.4000 2,688 -0.22(-35.48%)
Oct 07, 2019 0.4200 0.6200 0.4200 0.6200 442 +0.08(+14.64%)
Oct 04, 2019 0.5408 0.5408 0.5408 101 +0.00(+0.00%)
Oct 03, 2019 0.5408 0.5408 0.5408 59 +0.00(+0.00%)
Oct 02, 2019 0.7314 0.7314 0.5408 0.5408 504 -0.11(-16.80%)
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.