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 (%)
Nov 30, 2021 0.2599 0.2636 0.2350 0.2600 303,858 +0.00(+0.04%)
Nov 29, 2021 0.2850 0.2921 0.2420 0.2599 610,843 -0.03(-8.81%)
Nov 26, 2021 0.2910 0.3120 0.2510 0.2850 117,564 -0.02(-6.56%)
Nov 24, 2021 0.2500 0.3566 0.2350 0.3050 669,959 +0.05(+22.00%)
Nov 23, 2021 0.2600 0.2600 0.2338 0.2500 262,449 -0.01(-3.10%)
Nov 22, 2021 0.2555 0.2699 0.2500 0.2580 525,781 -0.01(-4.41%)
Nov 19, 2021 0.2875 0.2995 0.2550 0.2699 408,738 -0.02(-6.12%)
Nov 18, 2021 0.2849 0.2875 0.2875 0.2875 272,717 +0.01(+4.55%)
Nov 17, 2021 0.2699 0.2890 0.2524 0.2750 215,882 +0.03(+10.00%)
Nov 16, 2021 0.3300 0.3300 0.2150 0.2500 3,022,461 -0.07(-21.92%)
Nov 15, 2021 0.3999 0.3999 0.3000 0.3202 1,583,986 -0.01(-2.97%)
Nov 12, 2021 0.3290 0.3600 0.3001 0.3300 549,191 +0.02(+6.45%)
Nov 11, 2021 0.3700 0.3700 0.3000 0.3100 385,149 -0.02(-6.06%)
Nov 10, 2021 0.4000 0.3300 921,788 -0.05(-13.16%)
Nov 09, 2021 0.4695 0.4836 0.3551 0.3800 934,731 -0.05(-11.63%)
Nov 08, 2021 0.4319 0.4990 0.4000 0.4300 1,220,082 +0.00(+0.00%)
Nov 05, 2021 0.4800 0.5000 0.3100 0.4300 1,812,364 -0.04(-8.51%)
Nov 04, 2021 0.4900 0.5002 0.4200 0.4700 918,631 +0.00(+0.00%)
Nov 03, 2021 0.5500 0.5500 0.4450 0.4700 1,860,994 -0.06(-10.48%)
Nov 02, 2021 0.2800 0.6195 0.2700 0.5250 5,283,683 +0.26(+94.44%)
Nov 01, 2021 0.2650 0.2995 0.2600 0.2700 1,076,912 +0.01(+3.85%)
Oct 29, 2021 0.2950 0.2950 0.2416 0.2600 746,705 -0.03(-11.86%)
Oct 28, 2021 0.2540 0.3000 0.2500 0.2950 540,542 +0.04(+16.14%)
Oct 27, 2021 0.2525 0.2790 0.2200 0.2540 1,298,485 -0.02(-5.93%)
Oct 26, 2021 0.2900 0.2700 593,884 -0.02(-8.47%)
Oct 25, 2021 0.2750 0.3295 0.2400 0.2950 2,585,558 +0.04(+15.69%)
Oct 22, 2021 0.3650 0.3650 0.2500 0.2550 1,725,408 -0.09(-27.14%)
Oct 21, 2021 0.4400 0.4500 0.3470 0.3500 1,077,825 -0.09(-19.71%)
Oct 20, 2021 0.4790 0.4790 0.4100 0.4359 429,317 -0.04(-9.19%)
Oct 19, 2021 0.4820 0.5500 0.4430 0.4800 318,924 -0.01(-1.03%)
Oct 18, 2021 0.5100 0.5595 0.4610 0.4850 158,487 -0.04(-7.62%)
Oct 15, 2021 0.5226 0.7000 0.5100 0.5250 422,044 -0.02(-2.78%)
Oct 14, 2021 0.5500 0.5500 0.4605 0.5400 321,536 -0.01(-1.82%)
Oct 13, 2021 0.5995 0.5995 0.4850 0.5500 265,950 -0.02(-3.51%)
Oct 12, 2021 0.5440 0.6000 0.5390 0.5700 168,823 +0.03(+6.42%)
Oct 11, 2021 0.5900 0.5900 0.4600 0.5356 324,438 -0.08(-13.61%)
Oct 08, 2021 0.6500 0.7080 0.5995 0.6200 171,977 -0.03(-3.88%)
Oct 07, 2021 0.7250 0.7400 0.6400 0.6450 120,026 -0.03(-5.08%)
Oct 06, 2021 0.8294 0.9650 0.6150 0.6795 245,282 -0.17(-20.06%)
Oct 05, 2021 0.6901 0.9000 0.5531 0.8500 273,424 +0.14(+19.05%)
Oct 04, 2021 0.9000 0.9100 0.7000 0.7140 314,609 -0.14(-16.00%)
Oct 01, 2021 0.9700 0.9700 0.8205 0.8500 141,059 -0.12(-12.37%)
Sep 30, 2021 1.050 1.050 0.9420 0.9700 82,013 -0.13(-11.82%)
Sep 29, 2021 1.154 1.220 0.8500 1.100 164,882 +0.05(+4.76%)
Sep 28, 2021 1.060 1.160 0.9800 1.050 164,886 -0.11(-9.48%)
Sep 27, 2021 1.400 1.400 1.100 1.160 84,553 -0.23(-16.55%)
Sep 24, 2021 1.000 1.474 1.000 1.390 209,674 +0.40(+40.40%)
Sep 23, 2021 1.645 1.670 0.6801 0.9900 230,449 -0.65(-39.63%)
Sep 22, 2021 1.355 1.700 1.340 1.640 39,719 +0.27(+19.71%)
Sep 21, 2021 1.390 1.430 1.190 1.370 62,399 -0.03(-2.14%)
Sep 20, 2021 1.620 1.620 1.380 1.400 35,956 -0.22(-13.37%)
Sep 17, 2021 1.450 1.650 1.340 1.616 54,225 +0.26(+18.82%)
Sep 16, 2021 1.575 1.575 1.350 1.360 43,412 -0.23(-14.47%)
Sep 15, 2021 1.600 1.610 1.410 1.590 82,026 +0.09(+6.00%)
Sep 14, 2021 1.670 1.690 1.350 1.500 72,689 -0.12(-7.41%)
Sep 13, 2021 1.770 1.780 1.500 1.620 47,927 +0.02(+1.25%)
Sep 10, 2021 1.780 1.780 1.600 1.600 70,820 -0.12(-6.98%)
Sep 09, 2021 1.710 1.780 1.665 1.720 50,468 +0.07(+4.24%)
Sep 08, 2021 1.870 1.870 1.650 1.650 31,174 -0.10(-5.71%)
Sep 07, 2021 2.010 2.180 1.750 1.750 45,064 -0.43(-19.72%)
Sep 03, 2021 1.960 2.190 1.900 2.180 71,820 +0.23(+11.79%)
Sep 02, 2021 1.830 2.180 1.800 1.950 148,402 +0.12(+6.56%)
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.