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 (%)
Sep 29, 2020 0.3755 0.3755 0.3755 0 +0.00(+0.00%)
Sep 28, 2020 0.3755 0.3755 0.3755 0.3755 334 -0.00(-0.66%)
Sep 25, 2020 0.3800 0.3800 0.2778 0.3780 2,300 +0.00(+1.18%)
Sep 24, 2020 0.3736 0.3736 0.3736 96 +0.00(+0.00%)
Sep 23, 2020 0.3720 0.3736 0.3720 0.3736 5,854 +0.00(+1.00%)
Sep 22, 2020 0.3580 0.3699 0.3580 0.3699 1,381 +0.06(+17.80%)
Sep 21, 2020 0.3780 0.3780 0.3140 0.3140 277 -0.19(-38.19%)
Sep 18, 2020 0.5080 0.5080 0.5080 25 +0.00(+0.00%)
Sep 17, 2020 0.5080 0.5080 0.5080 0.5080 192 -0.00(-0.39%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 4,864 +0.06(+13.33%)
Sep 15, 2020 0.4780 0.4780 0.4500 0.4500 242 +0.11(+30.43%)
Sep 14, 2020 0.3450 0.3450 0.3450 39 +0.00(+0.00%)
Sep 11, 2020 0.3450 0.3450 0.3450 19 +0.00(+0.00%)
Sep 10, 2020 0.3450 0.3450 0.3450 12 +0.00(+0.00%)
Sep 09, 2020 0.3450 0.3450 0.3450 0.3450 1,113 +0.00(+0.00%)
Sep 08, 2020 0.5400 0.5490 0.3450 0.3450 1,390 -0.10(-22.91%)
Sep 04, 2020 0.2800 1.050 0.2430 0.4475 133,700 +0.20(+84.16%)
Sep 03, 2020 0.2430 0.2430 0.2430 115 +0.00(+0.00%)
Sep 02, 2020 0.2430 0.2430 0.2430 0.2430 339 +0.00(+0.83%)
Sep 01, 2020 0.2410 0.2410 0.2410 0.2410 220 +0.00(+0.00%)
Aug 31, 2020 0.2430 0.2430 0.2410 0.2410 711 -0.02(-9.06%)
Aug 28, 2020 0.2999 0.5980 0.2620 0.2650 500 +0.02(+9.05%)
Aug 27, 2020 0.2430 0.2430 0.2410 0.2430 521 -0.06(-19.54%)
Aug 26, 2020 0.2700 0.5680 0.2700 0.3020 537 -0.23(-43.02%)
Aug 25, 2020 0.5300 0.5300 0.5300 0.5300 440 +0.27(+100.76%)
Aug 24, 2020 0.4085 0.4085 0.2640 0.2640 1,758 -0.04(-14.29%)
Aug 21, 2020 0.5600 0.5600 0.3080 0.3080 8,100 -0.18(-37.14%)
Aug 20, 2020 0.4900 0.4900 0.4900 20 +0.00(+0.00%)
Aug 19, 2020 0.4900 0.4900 0.4900 16 +0.00(+0.00%)
Aug 18, 2020 0.3000 0.4900 0.3000 0.4900 1,019 +0.20(+68.38%)
Aug 17, 2020 0.3249 0.3249 0.2910 0.2910 3,469 -0.14(-31.91%)
Aug 14, 2020 0.5300 0.5300 0.3220 0.4274 3,300 -0.02(-5.46%)
Aug 13, 2020 0.4521 0.4521 0.4521 100 +0.00(+0.00%)
Aug 12, 2020 0.5900 0.5900 0.4400 0.4521 864 +0.12(+37.84%)
Aug 11, 2020 0.3800 0.3800 0.3280 0.3280 1,146 -0.06(-15.90%)
Aug 10, 2020 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Aug 07, 2020 0.5200 0.5200 0.3721 0.3900 2,700 +0.04(+12.98%)
Aug 06, 2020 0.5800 0.5900 0.3452 0.3452 4,943 -0.00(-1.15%)
Aug 05, 2020 0.3971 0.3971 0.3492 0.3492 8,331 -0.07(-15.86%)
Aug 04, 2020 0.5900 0.6480 0.4150 0.4150 2,792 -0.15(-26.04%)
Aug 03, 2020 0.6200 0.6200 0.4100 0.5611 6,465 -0.07(-10.65%)
Jul 31, 2020 0.6380 0.7970 0.5800 0.6280 41,600 -0.00(-0.32%)
Jul 30, 2020 0.6300 0.6300 0.6300 98 +0.00(+0.00%)
Jul 29, 2020 0.2621 0.6300 0.2621 0.6300 588 -0.02(-2.48%)
Jul 28, 2020 0.6460 0.6460 0.6460 0.6460 348 +0.00(+0.62%)
Jul 27, 2020 0.3520 0.6420 0.3520 0.6420 646 -0.01(-1.23%)
Jul 24, 2020 0.3650 0.6500 0.3650 0.6500 1,000 -0.04(-6.20%)
Jul 23, 2020 0.4220 0.7000 0.3110 0.6930 6,287 -0.24(-25.72%)
Jul 22, 2020 0.3860 0.9330 0.3500 0.9330 17,291 +0.60(+177.68%)
Jul 21, 2020 0.3370 0.3370 0.3360 0.3360 1,585 +0.01(+1.82%)
Jul 20, 2020 0.3300 0.3300 0.3300 49 +0.00(+0.00%)
Jul 17, 2020 0.3300 0.3300 0.3300 0.3300 200 -0.02(-5.71%)
Jul 16, 2020 0.3500 0.3500 0.3500 46 +0.00(+0.00%)
Jul 15, 2020 0.3500 0.3500 0.3500 0.3500 331 +0.03(+9.37%)
Jul 14, 2020 0.3299 0.3299 0.3199 0.3200 790 +0.08(+33.33%)
Jul 13, 2020 0.3400 0.3400 0.2400 0.2400 1,601 -0.10(-30.41%)
Jul 10, 2020 0.2650 0.3449 0.2420 0.3449 14,200 -0.05(-11.56%)
Jul 09, 2020 0.3900 0.3900 0.3900 78 +0.00(+0.00%)
Jul 08, 2020 0.3900 0.3900 0.3900 0.3900 1,039 +0.00(+0.00%)
Jul 07, 2020 0.3900 0.3900 0.3900 35 +0.00(+0.00%)
Jul 06, 2020 0.3900 0.3900 0.3900 24 +0.00(+0.00%)
Jul 02, 2020 0.3900 0.3900 0.3900 0.3900 200 +0.07(+23.50%)
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.