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 (%)
Apr 30, 2019 0.0215 0.0233 0.0170 0.0205 505,820 -0.00(-12.77%)
Apr 29, 2019 0.0220 0.0235 0.0220 0.0235 47,166 +0.00(+11.90%)
Apr 26, 2019 0.0220 0.0273 0.0172 0.0210 289,900 +0.00(+0.00%)
Apr 25, 2019 0.0210 0.0274 0.0210 0.0210 40,935 +0.00(+0.00%)
Apr 24, 2019 0.0230 0.0274 0.0210 0.0210 11,977 -0.00(-8.70%)
Apr 23, 2019 0.0240 0.0274 0.0230 0.0230 60,858 -0.00(-16.06%)
Apr 22, 2019 0.0240 0.0274 0.0230 0.0274 24,883 +0.00(+14.17%)
Apr 18, 2019 0.0286 0.0286 0.0240 0.0240 130,400 +0.00(+9.09%)
Apr 17, 2019 0.0220 0.0250 0.0184 0.0220 159,368 -0.00(-8.33%)
Apr 16, 2019 0.0220 0.0250 0.0210 0.0240 160,472 +0.00(+9.09%)
Apr 15, 2019 0.0183 0.0260 0.0183 0.0220 308,600 -0.00(-8.33%)
Apr 12, 2019 0.0218 0.0240 0.0190 0.0240 798,100 +0.00(+23.08%)
Apr 11, 2019 0.0191 0.0213 0.0191 0.0195 153,349 +0.00(+2.09%)
Apr 10, 2019 0.0180 0.0202 0.0180 0.0191 19,722 -0.00(-10.33%)
Apr 09, 2019 0.0199 0.0213 0.0190 0.0213 69,702 +0.00(+1.91%)
Apr 08, 2019 0.0200 0.0215 0.0180 0.0209 139,074 +0.00(+22.94%)
Apr 05, 2019 0.0186 0.0220 0.0170 0.0170 158,300 -0.00(-3.41%)
Apr 04, 2019 0.0227 0.0227 0.0171 0.0176 5,096 +0.00(+5.39%)
Apr 03, 2019 0.0200 0.0230 0.0167 0.0167 188,680 -0.00(-16.50%)
Apr 02, 2019 0.0188 0.0230 0.0188 0.0200 11,176 +0.00(+0.00%)
Apr 01, 2019 0.0180 0.0200 0.0180 0.0200 25,691 -0.00(-12.28%)
Mar 29, 2019 0.0199 0.0230 0.0199 0.0228 158,300 -0.00(-0.87%)
Mar 28, 2019 0.0186 0.0240 0.0186 0.0230 9,120 +0.00(+0.44%)
Mar 27, 2019 0.0228 0.0240 0.0196 0.0229 297,256 -0.00(-0.43%)
Mar 26, 2019 0.0232 0.0235 0.0192 0.0230 137,611 -0.00(-0.86%)
Mar 25, 2019 0.0190 0.0232 0.0190 0.0232 55,270 +0.00(+5.45%)
Mar 22, 2019 0.0225 0.0225 0.0190 0.0220 37,200 -0.00(-2.22%)
Mar 21, 2019 0.0190 0.0225 0.0181 0.0225 122,992 +0.00(+0.00%)
Mar 20, 2019 0.0191 0.0225 0.0191 0.0225 76,583 -0.00(-4.26%)
Mar 19, 2019 0.0182 0.0241 0.0182 0.0235 19,014 +0.00(+0.00%)
Mar 18, 2019 0.0190 0.0237 0.0181 0.0235 105,136 -0.00(-1.67%)
Mar 15, 2019 0.0200 0.0239 0.0170 0.0239 56,500 +0.00(+10.65%)
Mar 14, 2019 0.0163 0.0244 0.0163 0.0216 104,802 -0.00(-6.90%)
Mar 13, 2019 0.0163 0.0235 0.0163 0.0232 107,860 +0.00(+4.04%)
Mar 12, 2019 0.0161 0.0246 0.0161 0.0223 66,494 -0.00(-3.04%)
Mar 11, 2019 0.0191 0.0246 0.0190 0.0230 16,502 -0.00(-3.77%)
Mar 08, 2019 0.0187 0.0249 0.0183 0.0239 74,900 -0.00(-2.85%)
Mar 07, 2019 0.0183 0.0247 0.0183 0.0246 26,332 +0.01(+29.47%)
Mar 06, 2019 0.0270 0.0270 0.0186 0.0190 21,020 +0.00(+2.15%)
Mar 05, 2019 0.0259 0.0259 0.0186 0.0186 118,794 -0.01(-26.48%)
Mar 04, 2019 0.0220 0.0267 0.0182 0.0253 148,007 +0.00(+15.00%)
Mar 01, 2019 0.0217 0.0264 0.0217 0.0220 100,200 -0.00(-15.06%)
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%)
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%)
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.