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, 2020 0.4300 0.4300 0.4300 5,596 -0.08(-15.69%)
Dec 30, 2020 0.6900 0.6900 0.5100 0.5100 5,596 -0.04(-7.27%)
Dec 29, 2020 0.3550 0.7599 0.3550 0.5500 11,082 +0.07(+13.40%)
Dec 28, 2020 0.4200 0.5000 0.4000 0.4850 9,067 +0.08(+18.29%)
Dec 24, 2020 0.4200 0.4200 0.4100 0.4100 800 -0.01(-2.38%)
Dec 23, 2020 0.7200 0.7200 0.4200 0.4200 7,271 -0.30(-41.67%)
Dec 22, 2020 0.5200 0.7500 0.5200 0.7200 3,170 +0.06(+9.92%)
Dec 21, 2020 0.3300 0.8900 0.2960 0.6550 44,312 +0.40(+156.86%)
Dec 18, 2020 0.2550 0.2550 0.2550 38 +0.00(+0.00%)
Dec 17, 2020 0.2550 0.2550 0.2550 0.2550 199 +0.02(+8.51%)
Dec 16, 2020 0.2350 0.2350 0.2350 92 +0.00(+0.00%)
Dec 15, 2020 0.2350 0.2350 0.2350 23 +0.00(+0.00%)
Dec 14, 2020 0.2350 0.2350 0.2350 21 +0.00(+0.00%)
Dec 11, 2020 0.2350 0.2350 0.2350 30 +0.00(+0.00%)
Dec 10, 2020 0.2378 0.3775 0.2350 0.2350 6,999 -0.02(-6.00%)
Dec 09, 2020 0.2400 0.3300 0.2400 0.2500 858 -0.10(-28.57%)
Dec 08, 2020 0.3600 0.3600 0.2376 0.3500 2,981 +0.11(+48.94%)
Dec 07, 2020 0.2500 0.2500 0.2350 0.2350 319 -0.02(-6.00%)
Dec 04, 2020 0.2450 0.3800 0.2450 0.2500 900 -0.14(-35.90%)
Dec 03, 2020 0.3000 0.3900 0.2250 0.3900 8,100 +0.09(+27.87%)
Dec 02, 2020 0.3500 0.6000 0.3050 0.3050 3,554 -0.04(-11.59%)
Dec 01, 2020 0.3500 0.3500 0.3000 0.3450 2,192 +0.09(+37.94%)
Nov 30, 2020 0.2451 0.4500 0.2451 0.2501 6,629 +0.01(+4.21%)
Nov 27, 2020 0.4200 0.4200 0.2300 0.2400 3,700 -0.21(-46.67%)
Nov 25, 2020 0.4800 0.4820 0.2240 0.4500 3,200 +0.07(+19.52%)
Nov 24, 2020 0.2210 0.4220 0.2210 0.3765 2,766 +0.02(+4.47%)
Nov 23, 2020 0.1900 0.3604 0.1800 0.3604 18,173 +0.14(+66.85%)
Nov 20, 2020 0.2250 0.2499 0.1550 0.2160 14,600 -0.01(-4.00%)
Nov 19, 2020 0.2250 0.2250 0.2250 0.2250 603 +0.00(+1.81%)
Nov 18, 2020 0.2100 0.3300 0.2100 0.2210 4,991 -0.05(-19.64%)
Nov 17, 2020 0.2800 0.2800 0.2300 0.2750 2,919 +0.04(+14.58%)
Nov 16, 2020 0.2400 0.2400 0.2300 0.2400 682 -0.08(-25.00%)
Nov 13, 2020 0.2000 0.3200 0.1400 0.3200 5,400 +0.12(+60.00%)
Nov 12, 2020 0.2000 0.2000 0.2000 0.2000 201 +0.00(+0.00%)
Nov 11, 2020 0.2000 0.2000 0.2000 0.2000 103 +0.00(+0.00%)
Nov 10, 2020 0.2000 0.2000 0.2000 0.2000 203 +0.00(+0.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 0.2000 323 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2000 354 -0.09(-31.62%)
Nov 04, 2020 0.2925 0.2925 0.2925 0.2925 983 -0.02(-5.03%)
Nov 03, 2020 0.2261 0.3080 0.2261 0.3080 704 +0.07(+31.06%)
Nov 02, 2020 0.2350 0.2350 0.2350 36 +0.00(+0.00%)
Oct 30, 2020 0.2350 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
Oct 29, 2020 0.2350 0.2350 0.2350 4 +0.00(+0.00%)
Oct 28, 2020 0.2350 0.2350 0.2350 0.2350 202 +0.00(+2.17%)
Oct 27, 2020 0.2235 0.2300 0.2235 0.2300 323 -0.27(-53.54%)
Oct 26, 2020 0.2430 0.5080 0.2001 0.4950 8,900 +0.14(+39.44%)
Oct 23, 2020 0.3550 0.3550 0.3550 6 +0.00(+0.00%)
Oct 22, 2020 0.3650 0.3650 0.2200 0.3550 2,095 -0.08(-17.44%)
Oct 21, 2020 0.4400 0.4400 0.2100 0.4300 20,131 -0.02(-4.44%)
Oct 20, 2020 0.3600 1.500 0.3580 0.4500 75,636 +0.07(+19.68%)
Oct 19, 2020 0.3760 0.3760 0.3760 6 +0.00(+0.00%)
Oct 16, 2020 0.3780 0.3780 0.3700 0.3760 700 +0.00(+0.00%)
Oct 15, 2020 0.3760 0.3760 0.3760 7 +0.00(+0.00%)
Oct 14, 2020 0.2885 0.3760 0.2885 0.3760 304 -0.00(-0.53%)
Oct 13, 2020 0.3780 0.3780 0.3780 0.3780 225 +0.01(+1.34%)
Oct 12, 2020 0.2430 0.3730 0.2430 0.3730 892 -0.00(-0.75%)
Oct 09, 2020 0.3758 0.3758 0.3758 0.3758 100 +0.11(+39.19%)
Oct 08, 2020 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Oct 07, 2020 0.2700 0.2700 0.2700 23 +0.00(+0.00%)
Oct 06, 2020 0.3780 0.3780 0.2020 0.2700 6,075 +0.02(+7.44%)
Oct 05, 2020 0.2513 0.2513 0.2513 0.2513 172 -0.12(-33.08%)
Oct 02, 2020 0.3755 0.3755 0.3755 9 +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.