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 (%)
Dec 31, 2018 0.0240 0.0240 0.0211 0.0229 111,100 +0.00(+9.05%)
Dec 28, 2018 0.0220 0.0250 0.0200 0.0210 278,900 -0.00(-15.66%)
Dec 27, 2018 0.0240 0.0270 0.0210 0.0249 189,968 -0.00(-7.78%)
Dec 26, 2018 0.0255 0.0270 0.0206 0.0270 398,488 +0.00(+8.00%)
Dec 24, 2018 0.0208 0.0250 0.0205 0.0250 96,000 +0.00(+11.11%)
Dec 21, 2018 0.0269 0.0269 0.0200 0.0225 380,200 -0.00(-6.25%)
Dec 20, 2018 0.0260 0.0270 0.0240 0.0240 420,537 -0.00(-10.45%)
Dec 19, 2018 0.0260 0.0300 0.0200 0.0268 1,167,926 +0.00(+3.08%)
Dec 18, 2018 0.0415 0.0450 0.0205 0.0260 5,297,042 -0.01(-34.51%)
Dec 17, 2018 0.0450 0.0550 0.0363 0.0397 5,155,922 -0.00(-10.99%)
Dec 14, 2018 0.0410 0.0500 0.0400 0.0446 1,029,300 +0.01(+14.36%)
Dec 13, 2018 0.0265 0.0500 0.0265 0.0390 918,232 +0.00(+9.86%)
Dec 12, 2018 0.0300 0.0380 0.0260 0.0355 198,675 +0.00(+7.90%)
Dec 11, 2018 0.0300 0.0329 0.0250 0.0329 343,984 +0.00(+10.03%)
Dec 10, 2018 0.0266 0.0318 0.0250 0.0299 177,293 +0.00(+8.73%)
Dec 07, 2018 0.0300 0.0320 0.0235 0.0275 273,300 -0.01(-16.41%)
Dec 06, 2018 0.0350 0.0350 0.0280 0.0329 303,562 -0.00(-5.73%)
Dec 04, 2018 0.0350 0.0350 0.0265 0.0349 360,400 -0.00(-1.69%)
Dec 03, 2018 0.0249 0.0385 0.0190 0.0355 1,240,786 +0.01(+42.57%)
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%)
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.