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 (%)
Jul 29, 2022 0.0216 0.0325 0.0216 0.0264 7,450,510 +0.00(+9.09%)
Jul 28, 2022 0.0193 0.0248 0.0185 0.0242 8,899,472 +0.00(+21.61%)
Jul 27, 2022 0.0227 0.0228 0.0181 0.0199 22,154,266 -0.00(-12.33%)
Jul 26, 2022 0.0231 0.0260 0.0225 0.0227 4,872,097 -0.00(-14.02%)
Jul 25, 2022 0.0286 0.0291 0.0252 0.0264 6,104,040 -0.00(-2.94%)
Jul 22, 2022 0.0228 0.0278 0.0217 0.0272 4,056,100 +0.00(+19.82%)
Jul 21, 2022 0.0225 0.0250 0.0222 0.0227 3,462,000 -0.00(-6.97%)
Jul 20, 2022 0.0252 0.0260 0.0223 0.0244 2,648,639 -0.00(-0.41%)
Jul 19, 2022 0.0264 0.0264 0.0212 0.0245 3,911,615 -0.00(-6.84%)
Jul 18, 2022 0.0250 0.0269 0.0243 0.0263 5,095,007 +0.00(+8.68%)
Jul 15, 2022 0.0243 0.0265 0.0225 0.0242 4,231,659 -0.00(-2.42%)
Jul 14, 2022 0.0205 0.0260 0.0203 0.0248 6,981,703 +0.00(+20.98%)
Jul 13, 2022 0.0201 0.0238 0.0190 0.0205 5,934,933 -0.00(-13.87%)
Jul 12, 2022 0.0250 0.0250 0.0197 0.0238 9,506,917 +0.00(+1.28%)
Jul 11, 2022 0.0255 0.0270 0.0221 0.0235 9,494,129 -0.00(-13.60%)
Jul 08, 2022 0.0300 0.0301 0.0229 0.0272 27,230,432 -0.01(-30.79%)
Jul 07, 2022 0.0350 0.0393 0.0333 0.0393 7,026,854 +0.00(+8.56%)
Jul 06, 2022 0.0350 0.0380 0.0301 0.0362 7,830,336 +0.00(+4.32%)
Jul 05, 2022 0.0410 0.0420 0.0341 0.0347 5,093,579 -0.01(-13.25%)
Jul 01, 2022 0.0370 0.0401 0.0331 0.0400 9,216,112 +0.00(+6.95%)
Jun 30, 2022 0.0329 0.0385 0.0300 0.0374 10,432,869 +0.00(+11.64%)
Jun 29, 2022 0.0349 0.0352 0.0262 0.0335 16,910,864 -0.00(-4.01%)
Jun 28, 2022 0.0350 0.0417 0.0319 0.0349 18,823,728 -0.00(-0.29%)
Jun 27, 2022 0.0388 0.0398 0.0290 0.0350 25,342,352 -0.00(-11.17%)
Jun 24, 2022 0.0485 0.0524 0.0361 0.0394 53,797,200 -0.00(-10.45%)
Jun 23, 2022 0.0224 0.0445 0.0221 0.0440 109,040,976 +0.03(+225.93%)
Jun 22, 2022 0.0162 0.0169 0.0128 0.0135 23,642,248 -0.00(-17.68%)
Jun 21, 2022 0.0160 0.0179 0.0122 0.0164 14,549,138 +0.00(+0.61%)
Jun 17, 2022 0.0166 0.0180 0.0141 0.0163 11,713,306 -0.00(-3.55%)
Jun 16, 2022 0.0257 0.0257 0.0162 0.0169 33,247,508 -0.01(-30.74%)
Jun 15, 2022 0.0221 0.0264 0.0220 0.0244 9,458,386 +0.00(+9.91%)
Jun 14, 2022 0.0242 0.0257 0.0220 0.0222 9,356,427 -0.00(-12.60%)
Jun 13, 2022 0.0243 0.0272 0.0213 0.0254 16,666,450 -0.00(-7.64%)
Jun 10, 2022 0.0322 0.0328 0.0236 0.0275 18,196,952 -0.00(-14.86%)
Jun 09, 2022 0.0400 0.0400 0.0273 0.0323 13,369,553 -0.00(-8.24%)
Jun 08, 2022 0.0315 0.0440 0.0301 0.0352 18,323,344 +0.00(+16.17%)
Jun 07, 2022 0.0225 0.0352 0.0225 0.0303 57,046,536 -0.01(-27.68%)
Jun 06, 2022 0.0487 0.0499 0.0405 0.0419 24,721,870 -0.01(-15.01%)
Jun 03, 2022 0.0560 0.0570 0.0462 0.0493 15,846,964 -0.01(-9.71%)
Jun 02, 2022 0.0541 0.0579 0.0515 0.0546 16,752,017 +0.00(+2.06%)
Jun 01, 2022 0.0500 0.0580 0.0461 0.0535 38,650,304 -0.01(-14.40%)
May 31, 2022 0.0628 0.0699 0.0600 0.0625 26,940,376 +0.00(+0.81%)
May 27, 2022 0.0800 0.0848 0.0611 0.0620 54,519,244 -0.02(-26.19%)
May 26, 2022 0.0750 0.0928 0.0702 0.0840 42,159,320 +0.01(+10.67%)
May 25, 2022 0.0711 0.0769 0.0632 0.0759 22,305,136 +0.00(+6.75%)
May 24, 2022 0.0711 0.0770 0.0640 0.0711 30,059,280 +0.01(+10.23%)
May 23, 2022 0.0613 0.0779 0.0571 0.0645 28,650,834 +0.00(+4.03%)
May 20, 2022 0.0479 0.0645 0.0454 0.0620 22,222,468 +0.01(+29.17%)
May 19, 2022 0.0585 0.0700 0.0460 0.0480 31,568,764 -0.01(-18.64%)
May 18, 2022 0.0651 0.0749 0.0580 0.0590 41,047,160 -0.02(-25.32%)
May 17, 2022 0.0619 0.0820 0.0580 0.0790 33,277,776 +0.01(+20.61%)
May 16, 2022 0.0780 0.0901 0.0640 0.0655 44,372,176 -0.01(-9.03%)
May 13, 2022 0.0449 0.0723 0.0400 0.0720 53,062,988 +0.03(+80.00%)
May 12, 2022 0.0365 0.0439 0.0283 0.0400 40,497,912 +0.00(+10.80%)
May 11, 2022 0.0415 0.0525 0.0358 0.0361 41,868,324 -0.01(-14.05%)
May 10, 2022 0.0585 0.0640 0.0370 0.0420 84,447,552 -0.02(-35.38%)
May 09, 2022 0.0565 0.0711 0.0550 0.0650 45,012,360 +0.00(+3.50%)
May 06, 2022 0.0719 0.0819 0.0610 0.0628 53,918,760 -0.01(-17.48%)
May 05, 2022 0.0970 0.1128 0.0660 0.0761 104,669,512 -0.02(-17.55%)
May 04, 2022 0.0770 0.0945 0.0700 0.0923 90,266,840 +0.02(+21.61%)
May 03, 2022 0.0588 0.0759 0.0412 0.0759 84,734,632 +0.02(+38.00%)
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.