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 (%)
Nov 30, 2018 0.0175 0.0249 0.0175 0.0249 617,700 +0.00(+14.22%)
Nov 29, 2018 0.0239 0.0239 0.0175 0.0218 71,103 +0.00(+21.11%)
Nov 28, 2018 0.0161 0.0240 0.0161 0.0180 129,212 -0.01(-21.74%)
Nov 27, 2018 0.0239 0.0239 0.0140 0.0230 278,383 -0.00(-3.77%)
Nov 26, 2018 0.0200 0.0239 0.0160 0.0239 134,934 +0.00(+19.50%)
Nov 23, 2018 0.0250 0.0250 0.0170 0.0200 22,600 +0.00(+25.00%)
Nov 21, 2018 0.0160 0.0160 0.0160 0 -0.01(-35.22%)
Nov 20, 2018 0.0140 0.0248 0.0140 0.0247 55,523 -0.00(-1.20%)
Nov 19, 2018 0.0165 0.0250 0.0155 0.0250 205,369 +0.01(+38.89%)
Nov 16, 2018 0.0146 0.0277 0.0146 0.0180 166,100 +0.00(+2.86%)
Nov 15, 2018 0.0250 0.0250 0.0130 0.0175 475,674 -0.01(-33.46%)
Nov 14, 2018 0.0130 0.0264 0.0111 0.0263 611,636 +0.01(+64.38%)
Nov 13, 2018 0.0150 0.0200 0.0135 0.0160 418,328 +0.00(+10.34%)
Nov 12, 2018 0.0110 0.0220 0.0110 0.0145 107,755 -0.01(-34.09%)
Nov 09, 2018 0.0220 0.0230 0.0180 0.0220 555,300 -0.00(-4.35%)
Nov 08, 2018 0.0196 0.0280 0.0196 0.0230 152,765 -0.01(-17.86%)
Nov 07, 2018 0.0230 0.0280 0.0172 0.0280 161,780 +0.00(+7.69%)
Nov 06, 2018 0.0288 0.0288 0.0220 0.0260 225,100 -0.00(-7.14%)
Nov 05, 2018 0.0170 0.0280 0.0170 0.0280 338,698 +0.01(+40.00%)
Nov 02, 2018 0.0200 0.0260 0.0170 0.0200 832,200 +0.01(+33.33%)
Nov 01, 2018 0.0110 0.0250 0.0110 0.0150 11,699 +0.00(+50.00%)
Oct 31, 2018 0.0100 0.0100 0.0100 0.0100 200,389 +0.00(+0.00%)
Oct 30, 2018 0.0110 0.0110 0.0100 0.0100 104,106 +0.00(+0.00%)
Oct 29, 2018 0.0200 0.0200 0.0100 0.0100 101,679 -0.00(-9.09%)
Oct 26, 2018 0.0120 0.0200 0.0110 0.0110 40,600 -0.00(-8.33%)
Oct 25, 2018 0.0300 0.0300 0.0100 0.0120 785,080 +0.00(+20.00%)
Oct 24, 2018 0.0110 0.0110 0.0100 0.0100 103,073 +0.00(+0.00%)
Oct 23, 2018 0.0200 0.0200 0.0100 0.0100 61,257 -0.00(-33.33%)
Oct 22, 2018 0.0150 0.0200 0.0100 0.0150 994,834 -0.00(-6.25%)
Oct 19, 2018 0.0200 0.0200 0.0160 0.0160 4,500 +0.00(+5.96%)
Oct 18, 2018 0.0200 0.0200 0.0150 0.0151 118,418 -0.01(-39.60%)
Oct 17, 2018 0.0200 0.0300 0.0110 0.0250 353,451 -0.00(-16.67%)
Oct 16, 2018 0.0300 0.0300 0.0210 0.0300 63,808 +0.01(+42.86%)
Oct 15, 2018 0.0210 0.0280 0.0200 0.0210 76,599 +0.00(+0.00%)
Oct 12, 2018 0.0230 0.0300 0.0200 0.0210 162,700 -0.00(-8.70%)
Oct 11, 2018 0.0350 0.0400 0.0200 0.0230 58,148 +0.00(+15.00%)
Oct 10, 2018 0.0210 0.0275 0.0100 0.0200 233,901 -0.01(-20.00%)
Oct 09, 2018 0.0300 0.0350 0.0250 0.0250 55,967 -0.00(-16.67%)
Oct 08, 2018 0.0350 0.0350 0.0280 0.0300 238,073 +0.00(+0.00%)
Oct 05, 2018 0.0350 0.0400 0.0250 0.0300 251,300 +0.00(+0.00%)
Oct 04, 2018 0.0280 0.0350 0.0280 0.0300 367,097 +0.00(+0.00%)
Oct 03, 2018 0.0250 0.0320 0.0250 0.0300 291,735 +0.00(+0.00%)
Oct 02, 2018 0.0330 0.0450 0.0210 0.0300 198,528 -0.00(-9.09%)
Oct 01, 2018 0.0325 0.0400 0.0250 0.0330 142,727 +0.00(+3.13%)
Sep 28, 2018 0.0450 0.0450 0.0320 0.0320 79,700 -0.01(-20.00%)
Sep 27, 2018 0.0300 0.0500 0.0300 0.0400 131,278 +0.01(+21.21%)
Sep 26, 2018 0.0320 0.0440 0.0300 0.0330 70,025 +0.00(+3.13%)
Sep 25, 2018 0.0310 0.0500 0.0275 0.0320 419,149 +0.00(+3.23%)
Sep 24, 2018 0.0320 0.0500 0.0200 0.0310 144,258 -0.01(-22.50%)
Sep 21, 2018 0.0300 0.0400 0.0300 0.0400 39,800 +0.01(+33.33%)
Sep 20, 2018 0.0300 0.0448 0.0280 0.0300 511,338 +0.00(+7.14%)
Sep 19, 2018 0.0300 0.0500 0.0250 0.0280 1,158,037 -0.00(-6.67%)
Sep 18, 2018 0.0300 0.0350 0.0290 0.0300 610,413 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0500 0.0300 0.0300 1,192,068 -0.00(-3.23%)
Sep 14, 2018 0.0500 0.0500 0.0260 0.0310 447,000 -0.02(-38.00%)
Sep 13, 2018 0.0500 0.0500 0.0250 0.0500 211,184 +0.02(+88.68%)
Sep 12, 2018 0.0250 0.0400 0.0250 0.0265 700,579 +0.00(+15.22%)
Sep 11, 2018 0.0300 0.0410 0.0230 0.0230 566,289 +0.00(+0.00%)
Sep 10, 2018 0.0100 0.0500 0.0100 0.0230 533,586 +0.00(+13.86%)
Sep 07, 2018 0.0400 0.0500 0.0200 0.0202 704,600 -0.02(-49.50%)
Sep 06, 2018 0.0400 0.0500 0.0250 0.0400 276,702 +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.