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 (%)
Sep 30, 2019 0.6975 0.6975 0.6975 0.6975 242 +0.00(+0.36%)
Sep 27, 2019 0.6475 0.6950 0.6475 0.6950 3,500 +0.31(+80.52%)
Sep 26, 2019 0.3800 0.3850 0.3800 0.3850 2,848 +0.01(+1.32%)
Sep 25, 2019 0.3800 0.3800 0.3800 0.3800 3,748 +0.01(+1.33%)
Sep 24, 2019 0.3750 0.3750 0.3750 0.3750 313 +0.01(+4.14%)
Sep 23, 2019 0.3601 0.3601 0.3601 38 +0.00(+0.00%)
Sep 20, 2019 0.7000 0.7000 0.3601 0.3601 2,000 -0.02(-5.26%)
Sep 19, 2019 0.3801 0.3801 0.3801 0.3801 390 -0.05(-11.81%)
Sep 18, 2019 0.4310 0.4310 0.4310 0.4310 843 +0.02(+3.61%)
Sep 17, 2019 0.4160 0.4160 0.4160 0.4160 483 -0.51(-54.89%)
Sep 16, 2019 0.3350 0.9221 0.3350 0.9221 858 +0.00(+0.00%)
Sep 13, 2019 0.8999 0.9221 0.7221 0.9221 1,800 +0.11(+13.84%)
Sep 12, 2019 0.8100 0.8100 0.8100 0.8100 339 +0.01(+1.25%)
Sep 11, 2019 0.5526 0.9221 0.5526 0.8000 5,290 +0.08(+11.13%)
Sep 10, 2019 0.7199 0.7199 0.7199 14 +0.00(+0.00%)
Sep 09, 2019 0.6500 0.7199 0.5152 0.7199 2,639 +0.03(+4.33%)
Sep 06, 2019 0.3203 0.8000 0.3203 0.6900 1,900 -0.11(-13.75%)
Sep 05, 2019 0.7300 0.8000 0.7300 0.8000 764 +0.08(+11.11%)
Sep 04, 2019 0.8000 0.8000 0.7200 0.7200 517 +0.18(+33.31%)
Sep 03, 2019 0.5401 0.5401 0.5401 111 +0.00(+0.00%)
Aug 30, 2019 0.5401 0.5401 0.5401 0.5401 500 -0.34(-38.62%)
Aug 29, 2019 0.8800 0.8800 0.8800 0.8800 203 +0.14(+18.92%)
Aug 28, 2019 0.7400 0.7400 0.7400 81 +0.00(+0.00%)
Aug 27, 2019 0.5359 0.7400 0.5359 0.7400 3,587 +0.73(+10944.78%)
Jul 29, 2019 0.0067 0.0067 0.0067 0 -0.00(-36.19%)
Jul 26, 2019 0.0102 0.0129 0.0102 0.0105 70,500 -0.00(-17.32%)
Jul 25, 2019 0.0102 0.0127 0.0102 0.0127 100,383 +0.00(+9.48%)
Jul 24, 2019 0.0135 0.0135 0.0102 0.0116 5,331 -0.00(-8.66%)
Jul 23, 2019 0.0110 0.0129 0.0110 0.0127 63,784 +0.00(+24.51%)
Jul 22, 2019 0.0103 0.0129 0.0102 0.0102 62,299 -0.00(-20.31%)
Jul 19, 2019 0.0131 0.0131 0.0126 0.0128 13,000 -0.00(-0.78%)
Jul 18, 2019 0.0126 0.0129 0.0110 0.0129 70,498 +0.00(+17.27%)
Jul 17, 2019 0.0130 0.0130 0.0103 0.0110 11,825 -0.00(-1.79%)
Jul 16, 2019 0.0130 0.0140 0.0102 0.0112 283,141 -0.00(-13.85%)
Jul 15, 2019 0.0130 0.0130 0.0130 0.0130 100,528 +0.00(+12.07%)
Jul 12, 2019 0.0107 0.0144 0.0103 0.0116 316,500 +0.00(+5.45%)
Jul 11, 2019 0.0145 0.0163 0.0107 0.0110 778,193 -0.00(-23.08%)
Jul 10, 2019 0.0130 0.0144 0.0130 0.0143 124,308 +0.00(+18.18%)
Jul 09, 2019 0.0131 0.0142 0.0107 0.0121 1,326,274 -0.00(-6.92%)
Jul 08, 2019 0.0130 0.0165 0.0130 0.0130 114,824 -0.00(-10.34%)
Jul 05, 2019 0.0131 0.0145 0.0131 0.0145 20,100 +0.00(+0.00%)
Jul 03, 2019 0.0150 0.0150 0.0145 0.0145 24,900 +0.00(+0.00%)
Jul 02, 2019 0.0145 0.0145 0.0145 0.0145 16,720 +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.