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 (%)
Jul 29, 2019 0.0067 0.0067 0.0067 0 -0.00(-36.19%)
Jul 26, 2019 0.0102 0.0129 0.0102 0.0105 70,500 -0.00(-17.32%)
Jul 25, 2019 0.0102 0.0127 0.0102 0.0127 100,383 +0.00(+9.48%)
Jul 24, 2019 0.0135 0.0135 0.0102 0.0116 5,331 -0.00(-8.66%)
Jul 23, 2019 0.0110 0.0129 0.0110 0.0127 63,784 +0.00(+24.51%)
Jul 22, 2019 0.0103 0.0129 0.0102 0.0102 62,299 -0.00(-20.31%)
Jul 19, 2019 0.0131 0.0131 0.0126 0.0128 13,000 -0.00(-0.78%)
Jul 18, 2019 0.0126 0.0129 0.0110 0.0129 70,498 +0.00(+17.27%)
Jul 17, 2019 0.0130 0.0130 0.0103 0.0110 11,825 -0.00(-1.79%)
Jul 16, 2019 0.0130 0.0140 0.0102 0.0112 283,141 -0.00(-13.85%)
Jul 15, 2019 0.0130 0.0130 0.0130 0.0130 100,528 +0.00(+12.07%)
Jul 12, 2019 0.0107 0.0144 0.0103 0.0116 316,500 +0.00(+5.45%)
Jul 11, 2019 0.0145 0.0163 0.0107 0.0110 778,193 -0.00(-23.08%)
Jul 10, 2019 0.0130 0.0144 0.0130 0.0143 124,308 +0.00(+18.18%)
Jul 09, 2019 0.0131 0.0142 0.0107 0.0121 1,326,274 -0.00(-6.92%)
Jul 08, 2019 0.0130 0.0165 0.0130 0.0130 114,824 -0.00(-10.34%)
Jul 05, 2019 0.0131 0.0145 0.0131 0.0145 20,100 +0.00(+0.00%)
Jul 03, 2019 0.0150 0.0150 0.0145 0.0145 24,900 +0.00(+0.00%)
Jul 02, 2019 0.0145 0.0145 0.0145 0.0145 16,720 +0.00(+0.00%)
Jul 01, 2019 0.0159 0.0171 0.0145 0.0145 60,906 +0.00(+3.57%)
Jun 28, 2019 0.0132 0.0170 0.0132 0.0140 1,100 +0.00(+2.19%)
Jun 27, 2019 0.0131 0.0141 0.0131 0.0137 22,172 +0.00(+0.74%)
Jun 26, 2019 0.0136 0.0160 0.0136 0.0136 295,289 -0.00(-1.45%)
Jun 25, 2019 0.0138 0.0138 0.0138 0.0138 41,565 -0.00(-2.13%)
Jun 24, 2019 0.0140 0.0175 0.0140 0.0141 37,670 +0.00(+3.68%)
Jun 21, 2019 0.0143 0.0143 0.0131 0.0136 20,500 -0.00(-7.48%)
Jun 20, 2019 0.0123 0.0174 0.0123 0.0147 51,086 -0.00(-7.55%)
Jun 19, 2019 0.0134 0.0163 0.0134 0.0159 2,076 +0.00(+3.25%)
Jun 18, 2019 0.0131 0.0154 0.0131 0.0154 36,413 +0.00(+11.59%)
Jun 17, 2019 0.0185 0.0185 0.0121 0.0138 108,548 -0.00(-18.82%)
Jun 14, 2019 0.0140 0.0180 0.0104 0.0170 38,600 -0.00(-5.56%)
Jun 13, 2019 0.0103 0.0180 0.0103 0.0180 28,542 +0.00(+10.43%)
Jun 12, 2019 0.0155 0.0163 0.0155 0.0163 16,673 +0.00(+5.16%)
Jun 11, 2019 0.0161 0.0196 0.0150 0.0155 52,357 -0.00(-1.90%)
Jun 10, 2019 0.0139 0.0180 0.0139 0.0158 104,057 +0.00(+12.86%)
Jun 07, 2019 0.0164 0.0164 0.0140 0.0140 560,300 -0.00(-4.11%)
Jun 06, 2019 0.0145 0.0164 0.0145 0.0146 21,604 +0.00(+0.69%)
Jun 05, 2019 0.0160 0.0160 0.0145 0.0145 55,373 -0.00(-10.49%)
Jun 04, 2019 0.0150 0.0165 0.0147 0.0162 172,051 +0.00(+10.96%)
Jun 03, 2019 0.0155 0.0163 0.0146 0.0146 57,879 -0.00(-5.81%)
May 31, 2019 0.0166 0.0166 0.0145 0.0155 238,200 -0.00(-6.63%)
May 30, 2019 0.0166 0.0181 0.0166 0.0166 25,505 +0.00(+0.00%)
May 29, 2019 0.0173 0.0198 0.0166 0.0166 19,977 -0.00(-3.49%)
May 28, 2019 0.0209 0.0215 0.0172 0.0172 75,073 +0.00(+0.00%)
May 24, 2019 0.0170 0.0215 0.0170 0.0172 126,300 +0.00(+1.18%)
May 23, 2019 0.0166 0.0187 0.0166 0.0170 14,038 +0.00(+0.00%)
May 22, 2019 0.0170 0.0170 0.0170 0.0170 68,247 -0.00(-0.58%)
May 21, 2019 0.0170 0.0195 0.0170 0.0171 20,519 +0.00(+0.00%)
May 20, 2019 0.0219 0.0219 0.0171 0.0171 6,444 -0.00(-5.52%)
May 17, 2019 0.0167 0.0181 0.0167 0.0181 12,100 -0.00(-2.69%)
May 16, 2019 0.0187 0.0187 0.0170 0.0186 205,202 +0.00(+0.00%)
May 15, 2019 0.0222 0.0223 0.0186 0.0186 47,502 -0.00(-3.12%)
May 14, 2019 0.0186 0.0203 0.0186 0.0192 16,094 +0.00(+0.52%)
May 13, 2019 0.0185 0.0191 0.0185 0.0191 4,216 +0.00(+1.06%)
May 10, 2019 0.0193 0.0198 0.0184 0.0189 68,500 -0.00(-0.53%)
May 09, 2019 0.0191 0.0208 0.0190 0.0190 35,430 -0.00(-3.55%)
May 08, 2019 0.0195 0.0198 0.0195 0.0197 17,364 -0.00(-2.48%)
May 07, 2019 0.0196 0.0202 0.0196 0.0202 9,472 -0.00(-0.49%)
May 06, 2019 0.0224 0.0238 0.0200 0.0203 200,884 -0.00(-13.98%)
May 03, 2019 0.0171 0.0238 0.0171 0.0236 149,700 +0.00(+23.56%)
May 02, 2019 0.0196 0.0196 0.0190 0.0191 126,093 +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.