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 (%)
Oct 31, 2022 0.0010 0.0012 0.0009 0.0009 103,171,792 -0.00(-18.18%)
Oct 28, 2022 0.0009 0.0011 0.0009 0.0011 31,068,808 +0.00(+0.00%)
Oct 27, 2022 0.0012 0.0012 0.0009 0.0011 146,024,784 +0.00(+0.00%)
Oct 26, 2022 0.0013 0.0013 0.0011 0.0011 64,793,752 -0.00(-15.38%)
Oct 25, 2022 0.0014 0.0014 0.0011 0.0013 64,807,104 -0.00(-7.14%)
Oct 24, 2022 0.0014 0.0015 0.0012 0.0014 51,989,160 +0.00(+7.69%)
Oct 21, 2022 0.0014 0.0017 0.0012 0.0013 85,555,408 -0.00(-7.14%)
Oct 20, 2022 0.0011 0.0020 0.0011 0.0014 202,302,800 +0.00(+27.27%)
Oct 19, 2022 0.0013 0.0014 0.0010 0.0011 92,702,688 -0.00(-15.38%)
Oct 18, 2022 0.0016 0.0016 0.0012 0.0013 76,999,984 -0.00(-13.33%)
Oct 17, 2022 0.0011 0.0019 0.0010 0.0015 148,029,536 +0.00(+50.00%)
Oct 14, 2022 0.0006 0.0012 0.0006 0.0010 279,714,688 +0.00(+66.67%)
Oct 13, 2022 0.0009 0.0010 0.0006 0.0006 514,756,800 -0.00(-33.33%)
Oct 12, 2022 0.0011 0.0013 0.0009 0.0009 141,443,376 -0.00(-18.18%)
Oct 11, 2022 0.0012 0.0012 0.0009 0.0011 118,583,432 -0.00(-8.33%)
Oct 10, 2022 0.0011 0.0014 0.0010 0.0012 107,805,552 +0.00(+9.09%)
Oct 07, 2022 0.0015 0.0016 0.0010 0.0011 114,485,856 -0.00(-26.67%)
Oct 06, 2022 0.0020 0.0020 0.0014 0.0015 198,532,528 -0.00(-25.00%)
Oct 05, 2022 0.0020 0.0027 0.0017 0.0020 112,504,840 +0.00(+0.00%)
Oct 04, 2022 0.0020 0.0024 0.0017 0.0020 138,032,272 +0.00(+5.26%)
Oct 03, 2022 0.0031 0.0036 0.0018 0.0019 140,606,352 -0.00(-36.67%)
Sep 30, 2022 0.0058 0.0058 0.0028 0.0030 124,805,088 -0.00(-44.44%)
Sep 29, 2022 0.0075 0.0076 0.0035 0.0054 109,146,504 -0.00(-26.03%)
Sep 28, 2022 0.0121 0.0139 0.0073 0.0073 16,365,388 -0.01(-41.60%)
Sep 27, 2022 0.0121 0.0135 0.0120 0.0125 2,436,406 +0.00(+0.00%)
Sep 26, 2022 0.0112 0.0135 0.0112 0.0125 1,396,552 +0.00(+2.46%)
Sep 23, 2022 0.0120 0.0143 0.0115 0.0122 2,882,914 -0.00(-3.17%)
Sep 22, 2022 0.0164 0.0175 0.0120 0.0126 8,435,987 -0.00(-20.75%)
Sep 21, 2022 0.0134 0.0159 0.0131 0.0159 2,854,572 +0.00(+19.55%)
Sep 20, 2022 0.0133 0.0140 0.0133 0.0133 1,563,970 +0.00(+0.76%)
Sep 19, 2022 0.0122 0.0133 0.0122 0.0132 982,683 +0.00(+0.76%)
Sep 16, 2022 0.0133 0.0141 0.0125 0.0131 1,311,542 -0.00(-7.09%)
Sep 15, 2022 0.0126 0.0141 0.0120 0.0141 909,004 +0.00(+9.30%)
Sep 14, 2022 0.0137 0.0147 0.0125 0.0129 2,693,119 -0.00(-5.84%)
Sep 13, 2022 0.0131 0.0142 0.0121 0.0137 2,520,318 -0.00(-3.52%)
Sep 12, 2022 0.0130 0.0155 0.0126 0.0142 2,727,389 +0.00(+6.77%)
Sep 09, 2022 0.0140 0.0140 0.0118 0.0133 7,333,187 -0.00(-2.21%)
Sep 08, 2022 0.0137 0.0147 0.0113 0.0136 13,086,706 -0.00(-5.56%)
Sep 07, 2022 0.0161 0.0162 0.0135 0.0144 8,054,831 -0.00(-14.29%)
Sep 06, 2022 0.0172 0.0185 0.0168 0.0168 1,473,519 -0.00(-3.45%)
Sep 02, 2022 0.0180 0.0196 0.0166 0.0174 2,728,694 -0.00(-6.45%)
Sep 01, 2022 0.0185 0.0191 0.0178 0.0186 1,189,304 +0.00(+0.54%)
Aug 31, 2022 0.0189 0.0190 0.0170 0.0185 1,390,905 +0.00(+4.52%)
Aug 30, 2022 0.0209 0.0210 0.0161 0.0177 2,638,152 -0.00(-13.24%)
Aug 29, 2022 0.0201 0.0210 0.0188 0.0204 2,347,166 +0.00(+3.55%)
Aug 26, 2022 0.0191 0.0210 0.0180 0.0197 3,654,385 +0.00(+3.14%)
Aug 25, 2022 0.0158 0.0194 0.0158 0.0191 3,115,095 +0.00(+20.89%)
Aug 24, 2022 0.0150 0.0168 0.0150 0.0158 3,731,873 +0.00(+3.95%)
Aug 23, 2022 0.0180 0.0180 0.0150 0.0152 2,361,061 -0.00(-10.59%)
Aug 22, 2022 0.0155 0.0178 0.0140 0.0170 7,067,607 +0.00(+9.68%)
Aug 19, 2022 0.0174 0.0175 0.0145 0.0155 9,412,200 -0.00(-11.43%)
Aug 18, 2022 0.0187 0.0188 0.0160 0.0175 7,408,497 -0.00(-5.91%)
Aug 17, 2022 0.0211 0.0222 0.0165 0.0186 18,717,828 -0.00(-13.49%)
Aug 16, 2022 0.0245 0.0245 0.0202 0.0215 5,922,624 -0.00(-11.16%)
Aug 15, 2022 0.0222 0.0252 0.0222 0.0242 2,274,126 +0.00(+0.00%)
Aug 12, 2022 0.0230 0.0250 0.0217 0.0242 3,442,905 +0.00(+7.56%)
Aug 11, 2022 0.0218 0.0235 0.0216 0.0225 3,808,874 +0.00(+2.27%)
Aug 10, 2022 0.0239 0.0239 0.0218 0.0220 1,849,556 -0.00(-7.95%)
Aug 09, 2022 0.0249 0.0249 0.0212 0.0239 4,447,930 -0.00(-4.02%)
Aug 08, 2022 0.0222 0.0255 0.0212 0.0249 3,810,373 +0.00(+12.16%)
Aug 05, 2022 0.0210 0.0248 0.0210 0.0222 6,309,513 +0.00(+3.26%)
Aug 04, 2022 0.0230 0.0254 0.0191 0.0215 7,956,356 -0.00(-15.69%)
Aug 03, 2022 0.0256 0.0270 0.0227 0.0255 5,323,478 -0.00(-5.56%)
Aug 02, 2022 0.0300 0.0303 0.0236 0.0270 5,140,565 -0.00(-7.22%)
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.