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 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%)
Oct 01, 2019 0.6500 0.6500 0.6500 0.6500 287 -0.05(-6.81%)
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%)
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.