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
Streaming Delayed 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 29, 2022 0.0148 0.0482 0.0141 0.0424 228,574,976 +0.03(+207.25%)
Apr 28, 2022 0.0070 0.0145 0.0067 0.0138 116,727,528 +0.01(+97.14%)
Apr 27, 2022 0.0059 0.0073 0.0051 0.0070 25,577,512 +0.00(+27.27%)
Apr 26, 2022 0.0065 0.0065 0.0046 0.0055 52,926,352 -0.00(-5.17%)
Apr 25, 2022 0.0075 0.0077 0.0052 0.0058 46,202,484 -0.00(-20.55%)
Apr 22, 2022 0.0111 0.0115 0.0059 0.0073 86,091,704 -0.00(-34.23%)
Apr 21, 2022 0.0140 0.0150 0.0097 0.0111 20,774,816 -0.00(-20.71%)
Apr 20, 2022 0.0149 0.0165 0.0137 0.0140 3,633,148 +0.00(+0.00%)
Apr 19, 2022 0.0149 0.0149 0.0138 0.0140 1,737,909 -0.00(-6.04%)
Apr 18, 2022 0.0145 0.0170 0.0131 0.0149 6,681,219 +0.00(+14.62%)
Apr 14, 2022 0.0133 0.0133 0.0111 0.0130 5,021,669 +0.00(+3.17%)
Apr 13, 2022 0.0183 0.0185 0.0117 0.0126 35,841,080 -0.00(-25.00%)
Apr 12, 2022 0.0195 0.0254 0.0165 0.0168 9,350,882 -0.00(-13.85%)
Apr 11, 2022 0.0195 0.0195 0.0187 0.0195 1,363,468 +0.00(+1.04%)
Apr 08, 2022 0.0180 0.0195 0.0178 0.0193 1,418,335 +0.00(+10.29%)
Apr 07, 2022 0.0196 0.0196 0.0155 0.0175 7,350,462 -0.00(-10.71%)
Apr 06, 2022 0.0180 0.0196 0.0161 0.0196 10,924,160 +0.00(+8.29%)
Apr 05, 2022 0.0242 0.0246 0.0164 0.0181 19,016,850 -0.01(-23.63%)
Apr 04, 2022 0.0220 0.0258 0.0196 0.0237 11,531,952 +0.00(+12.86%)
Apr 01, 2022 0.0285 0.0299 0.0210 0.0210 31,964,880 -0.01(-19.54%)
Mar 31, 2022 0.0329 0.0360 0.0255 0.0261 12,294,938 -0.00(-14.43%)
Mar 30, 2022 0.0300 0.0390 0.0274 0.0305 9,949,970 +0.00(+15.09%)
Mar 29, 2022 0.0291 0.0298 0.0231 0.0265 6,690,777 -0.00(-7.02%)
Mar 28, 2022 0.0282 0.0296 0.0260 0.0285 6,802,125 +0.00(+5.56%)
Mar 25, 2022 0.0300 0.0310 0.0250 0.0270 6,833,507 -0.00(-1.46%)
Mar 24, 2022 0.0293 0.0308 0.0260 0.0274 8,759,569 -0.00(-7.12%)
Mar 23, 2022 0.0260 0.0456 0.0220 0.0295 9,503,366 +0.00(+17.06%)
Mar 22, 2022 0.0250 0.0298 0.0230 0.0252 7,635,425 -0.00(-10.95%)
Mar 21, 2022 0.0230 0.0290 0.0220 0.0283 513,479 +0.01(+28.64%)
Mar 18, 2022 0.0276 0.0303 0.0200 0.0220 7,079,222 -0.01(-20.00%)
Mar 17, 2022 0.0253 0.0348 0.0220 0.0275 2,319,935 +0.00(+8.70%)
Mar 16, 2022 0.0235 0.0300 0.0191 0.0253 9,431,252 +0.00(+13.45%)
Mar 15, 2022 0.0300 0.0330 0.0201 0.0223 6,950,941 -0.00(-11.51%)
Mar 14, 2022 0.0320 0.0500 0.0252 0.0252 6,049,058 -0.01(-20.75%)
Mar 11, 2022 0.0330 0.0512 0.0272 0.0318 5,104,161 -0.00(-2.15%)
Mar 10, 2022 0.0350 0.0370 0.0222 0.0325 503,042 -0.00(-7.14%)
Mar 09, 2022 0.0301 0.0350 0.0211 0.0350 2,931,822 +0.00(+10.06%)
Mar 08, 2022 0.0480 0.0540 0.0301 0.0318 3,304,763 -0.01(-26.05%)
Mar 07, 2022 0.0550 0.0599 0.0427 0.0430 2,835,556 -0.01(-21.82%)
Mar 04, 2022 0.0551 0.0769 0.0511 0.0550 929,453 -0.00(-8.33%)
Mar 03, 2022 0.0700 0.0740 0.0501 0.0600 3,117,902 -0.01(-9.50%)
Mar 02, 2022 0.0780 0.0844 0.0560 0.0663 1,699,755 -0.00(-5.29%)
Mar 01, 2022 0.0690 0.0775 0.0640 0.0700 765,012 -0.00(-4.11%)
Feb 28, 2022 0.0640 0.0785 0.0640 0.0730 887,023 +0.00(+2.82%)
Feb 25, 2022 0.0707 0.0819 0.0720 0.0710 1,741,253 +0.02(+42.00%)
Feb 24, 2022 0.0700 0.0751 0.0500 0.0500 2,085,606 -0.02(-28.57%)
Feb 23, 2022 0.0800 0.0800 0.0659 0.0700 2,252,408 -0.01(-12.39%)
Feb 22, 2022 0.0950 0.1009 0.0774 0.0799 3,134,057 -0.02(-15.89%)
Feb 18, 2022 0.0950 0 -0.03(-24.00%)
Feb 17, 2022 0.1400 0.1400 0.1150 0.1250 651,262 -0.01(-9.42%)
Feb 16, 2022 0.1539 0.1539 0.1351 0.1380 524,211 -0.00(-3.16%)
Feb 15, 2022 0.1415 0.1570 0.1401 0.1425 460,769 -0.00(-0.35%)
Feb 14, 2022 0.1453 0.1582 0.1360 0.1430 939,588 +0.00(+1.42%)
Feb 11, 2022 0.1210 0.1550 0.1210 0.1410 770,906 +0.01(+11.37%)
Feb 10, 2022 0.1273 0.1747 0.1150 0.1266 2,324,803 +0.00(+1.44%)
Feb 09, 2022 0.1349 0.1350 0.1151 0.1248 299,418 +0.00(+4.00%)
Feb 08, 2022 0.1151 0.1470 0.1150 0.1200 206,261 +0.00(+4.35%)
Feb 07, 2022 0.1470 0.1480 0.1130 0.1150 230,041 -0.03(-19.30%)
Feb 04, 2022 0.1450 0.1589 0.1220 0.1425 164,278 -0.00(-3.19%)
Feb 03, 2022 0.1295 0.1500 0.1472 231,903 +0.02(+17.76%)
Feb 02, 2022 0.1500 0.1500 0.1250 0.1250 248,484 -0.02(-15.25%)
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.