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
Streaming Delayed 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 (%)
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%)
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.