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 (%)
Feb 28, 2019 0.0240 0.0269 0.0210 0.0259 67,783 +0.00(+7.92%)
Feb 27, 2019 0.0265 0.0272 0.0182 0.0240 159,990 -0.00(-11.11%)
Feb 26, 2019 0.0269 0.0275 0.0205 0.0270 78,708 -0.00(-1.82%)
Feb 25, 2019 0.0297 0.0297 0.0200 0.0275 24,946 +0.00(+1.85%)
Feb 22, 2019 0.0210 0.0287 0.0200 0.0270 226,300 +0.00(+14.89%)
Feb 21, 2019 0.0200 0.0235 0.0200 0.0235 60,853 +0.00(+2.17%)
Feb 20, 2019 0.0180 0.0235 0.0180 0.0230 244,808 -0.00(-4.17%)
Feb 19, 2019 0.0201 0.0249 0.0180 0.0240 212,880 +0.00(+14.29%)
Feb 15, 2019 0.0186 0.0242 0.0180 0.0210 468,500 +0.00(+12.90%)
Feb 14, 2019 0.0152 0.0189 0.0152 0.0186 94,107 -0.00(-2.11%)
Feb 13, 2019 0.0151 0.0190 0.0151 0.0190 37,363 +0.00(+0.00%)
Feb 12, 2019 0.0150 0.0190 0.0150 0.0190 114,455 +0.00(+7.34%)
Feb 11, 2019 0.0187 0.0187 0.0140 0.0177 198,136 -0.00(-2.75%)
Feb 08, 2019 0.0165 0.0192 0.0140 0.0182 247,900 +0.00(+10.30%)
Feb 07, 2019 0.0177 0.0188 0.0165 0.0165 54,532 -0.00(-12.70%)
Feb 06, 2019 0.0191 0.0191 0.0162 0.0189 94,373 +0.00(+5.00%)
Feb 05, 2019 0.0189 0.0189 0.0154 0.0180 202,117 -0.00(-5.76%)
Feb 04, 2019 0.0160 0.0191 0.0160 0.0191 278,458 +0.00(+19.37%)
Feb 01, 2019 0.0200 0.0200 0.0145 0.0160 19,200 -0.00(-3.03%)
Jan 31, 2019 0.0161 0.0180 0.0150 0.0165 515,067 -0.00(-5.71%)
Jan 30, 2019 0.0165 0.0190 0.0161 0.0175 214,021 -0.00(-7.89%)
Jan 29, 2019 0.0160 0.0190 0.0160 0.0190 168,169 +0.00(+8.57%)
Jan 28, 2019 0.0200 0.0205 0.0175 0.0175 1,040,197 -0.00(-7.89%)
Jan 25, 2019 0.0195 0.0195 0.0188 0.0190 134,800 -0.00(-5.00%)
Jan 24, 2019 0.0190 0.0260 0.0156 0.0200 553,328 +0.00(+5.26%)
Jan 23, 2019 0.0150 0.0195 0.0150 0.0190 311,821 +0.00(+0.00%)
Jan 22, 2019 0.0175 0.0190 0.0126 0.0190 159,010 +0.00(+26.67%)
Jan 18, 2019 0.0180 0.0180 0.0150 0.0150 147,800 -0.00(-16.67%)
Jan 17, 2019 0.0159 0.0180 0.0126 0.0180 574,509 +0.00(+24.14%)
Jan 16, 2019 0.0198 0.0210 0.0116 0.0145 1,290,966 -0.01(-30.95%)
Jan 15, 2019 0.0193 0.0210 0.0176 0.0210 476,602 -0.00(-3.23%)
Jan 14, 2019 0.0204 0.0220 0.0176 0.0217 71,183 +0.00(+6.37%)
Jan 11, 2019 0.0195 0.0210 0.0176 0.0204 676,300 +0.00(+0.49%)
Jan 10, 2019 0.0230 0.0230 0.0183 0.0203 626,295 -0.00(-9.78%)
Jan 09, 2019 0.0239 0.0340 0.0200 0.0225 1,676,182 -0.00(-3.85%)
Jan 08, 2019 0.0235 0.0235 0.0194 0.0234 79,289 -0.00(-1.27%)
Jan 07, 2019 0.0220 0.0238 0.0185 0.0237 303,785 +0.00(+1.28%)
Jan 04, 2019 0.0220 0.0239 0.0200 0.0234 163,600 +0.00(+11.43%)
Jan 03, 2019 0.0230 0.0230 0.0190 0.0210 112,287 -0.00(-14.29%)
Jan 02, 2019 0.0250 0.0250 0.0176 0.0245 462,498 +0.00(+6.99%)
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%)
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.