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 28, 2023 0.0007 0.0008 0.0006 0.0008 23,798,942 +0.00(+0.00%)
Apr 27, 2023 0.0008 0.0009 0.0007 0.0008 21,625,240 +0.00(+0.00%)
Apr 26, 2023 0.0009 0.0009 0.0008 0.0008 2,338,164 +0.00(+0.00%)
Apr 25, 2023 0.0008 0.0009 0.0008 0.0008 2,123,719 -0.00(-11.11%)
Apr 24, 2023 0.0010 0.0010 0.0009 0.0009 6,496,515 -0.00(-10.00%)
Apr 21, 2023 0.0010 0.0010 0.0009 0.0010 4,623,177 +0.00(+0.00%)
Apr 20, 2023 0.0010 0.0011 0.0009 0.0010 16,333,725 -0.00(-16.67%)
Apr 19, 2023 0.0011 0.0013 0.0009 0.0012 27,268,624 +0.00(+0.00%)
Apr 18, 2023 0.0012 0.0012 0.0010 0.0012 16,297,753 +0.00(+0.00%)
Apr 17, 2023 0.0012 0.0013 0.0009 0.0012 23,268,428 +0.00(+0.00%)
Apr 14, 2023 0.0010 0.0012 0.0008 0.0012 18,592,084 +0.00(+20.00%)
Apr 13, 2023 0.0009 0.0010 0.0009 0.0010 636,739 +0.00(+0.00%)
Apr 12, 2023 0.0010 0.0011 0.0008 0.0010 8,210,043 +0.00(+11.11%)
Apr 11, 2023 0.0009 0.0011 0.0009 0.0009 9,176,630 -0.00(-10.00%)
Apr 10, 2023 0.0009 0.0012 0.0009 0.0010 21,755,484 +0.00(+0.00%)
Apr 06, 2023 0.0007 0.0010 0.0007 0.0010 28,886,606 +0.00(+42.86%)
Apr 05, 2023 0.0006 0.0008 0.0006 0.0007 13,545,321 +0.00(+16.67%)
Apr 04, 2023 0.0007 0.0007 0.0006 0.0006 4,750,911 -0.00(-14.29%)
Apr 03, 2023 0.0007 0.0007 0.0006 0.0007 7,165,094 +0.00(+0.00%)
Mar 31, 2023 0.0007 0.0007 0.0006 0.0007 6,991,750 +0.00(+16.67%)
Mar 30, 2023 0.0005 0.0007 0.0005 0.0006 11,828,530 +0.00(+20.00%)
Mar 29, 2023 0.0006 0.0006 0.0005 0.0005 6,335,973 -0.00(-16.67%)
Mar 28, 2023 0.0006 0.0006 0.0005 0.0006 1,697,172 +0.00(+0.00%)
Mar 27, 2023 0.0006 0.0006 0.0005 0.0006 6,737,448 +0.00(+0.00%)
Mar 24, 2023 0.0007 0.0007 0.0005 0.0006 63,060,820 -0.00(-14.29%)
Mar 23, 2023 0.0007 0.0008 0.0006 0.0007 2,937,893 +0.00(+0.00%)
Mar 22, 2023 0.0008 0.0008 0.0006 0.0007 34,784,216 -0.00(-12.50%)
Mar 21, 2023 0.0007 0.0008 0.0007 0.0008 2,889,931 +0.00(+14.29%)
Mar 20, 2023 0.0008 0.0009 0.0007 0.0007 21,880,992 -0.00(-22.22%)
Mar 17, 2023 0.0008 0.0009 0.0008 0.0009 11,038,031 +0.00(+0.00%)
Mar 16, 2023 0.0009 0.0009 0.0008 0.0009 11,608,346 +0.00(+0.00%)
Mar 15, 2023 0.0009 0.0009 0.0007 0.0009 17,993,484 +0.00(+0.00%)
Mar 14, 2023 0.0009 0.0009 0.0008 0.0009 7,892,426 +0.00(+0.00%)
Mar 13, 2023 0.0009 0.0009 0.0008 0.0009 2,764,537 +0.00(+0.00%)
Mar 10, 2023 0.0009 0.0009 0.0008 0.0009 6,862,542 +0.00(+0.00%)
Mar 09, 2023 0.0009 0.0009 0.0008 0.0009 12,276,400 +0.00(+0.00%)
Mar 08, 2023 0.0010 0.0010 0.0008 0.0009 14,314,211 -0.00(-10.00%)
Mar 07, 2023 0.0009 0.0010 0.0009 0.0010 9,510,624 +0.00(+11.11%)
Mar 06, 2023 0.0009 0.0009 0.0008 0.0009 14,353,261 +0.00(+0.00%)
Mar 03, 2023 0.0009 0.0009 0.0008 0.0009 11,039,938 +0.00(+0.00%)
Mar 02, 2023 0.0011 0.0011 0.0009 0.0009 19,550,328 -0.00(-10.00%)
Mar 01, 2023 0.0012 0.0012 0.0009 0.0010 12,201,602 -0.00(-9.09%)
Feb 28, 2023 0.0010 0.0013 0.0010 0.0011 12,072,411 +0.00(+0.00%)
Feb 27, 2023 0.0010 0.0011 0.0010 0.0011 12,057,012 +0.00(+10.00%)
Feb 24, 2023 0.0011 0.0012 0.0010 0.0010 8,396,726 -0.00(-16.67%)
Feb 23, 2023 0.0014 0.0014 0.0011 0.0012 20,422,820 +0.00(+0.00%)
Feb 22, 2023 0.0013 0.0014 0.0012 0.0012 11,099,835 -0.00(-14.29%)
Feb 21, 2023 0.0014 0.0014 0.0012 0.0014 5,965,150 +0.00(+7.69%)
Feb 17, 2023 0.0013 0.0013 0.0012 0.0013 6,622,652 +0.00(+0.00%)
Feb 16, 2023 0.0011 0.0013 0.0011 0.0013 11,017,416 +0.00(+8.33%)
Feb 15, 2023 0.0012 0.0013 0.0011 0.0012 8,901,949 -0.00(-7.69%)
Feb 14, 2023 0.0013 0.0013 0.0012 0.0013 9,682,026 +0.00(+0.00%)
Feb 13, 2023 0.0012 0.0014 0.0011 0.0013 12,893,345 +0.00(+8.33%)
Feb 10, 2023 0.0012 0.0014 0.0011 0.0012 10,727,877 -0.00(-7.69%)
Feb 09, 2023 0.0010 0.0015 0.0010 0.0013 38,161,088 +0.00(+8.33%)
Feb 08, 2023 0.0011 0.0012 0.0010 0.0012 7,932,439 +0.00(+9.09%)
Feb 07, 2023 0.0012 0.0012 0.0010 0.0011 18,497,570 -0.00(-8.33%)
Feb 06, 2023 0.0013 0.0013 0.0011 0.0012 15,479,591 +0.00(+0.00%)
Feb 03, 2023 0.0010 0.0013 0.0009 0.0012 70,585,920 +0.00(+20.00%)
Feb 02, 2023 0.0010 0.0010 0.0009 0.0010 4,909,131 +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.