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 31, 2020 0.6380 0.7970 0.5800 0.6280 41,600 -0.00(-0.32%)
Jul 30, 2020 0.6300 0.6300 0.6300 98 +0.00(+0.00%)
Jul 29, 2020 0.2621 0.6300 0.2621 0.6300 588 -0.02(-2.48%)
Jul 28, 2020 0.6460 0.6460 0.6460 0.6460 348 +0.00(+0.62%)
Jul 27, 2020 0.3520 0.6420 0.3520 0.6420 646 -0.01(-1.23%)
Jul 24, 2020 0.3650 0.6500 0.3650 0.6500 1,000 -0.04(-6.20%)
Jul 23, 2020 0.4220 0.7000 0.3110 0.6930 6,287 -0.24(-25.72%)
Jul 22, 2020 0.3860 0.9330 0.3500 0.9330 17,291 +0.60(+177.68%)
Jul 21, 2020 0.3370 0.3370 0.3360 0.3360 1,585 +0.01(+1.82%)
Jul 20, 2020 0.3300 0.3300 0.3300 49 +0.00(+0.00%)
Jul 17, 2020 0.3300 0.3300 0.3300 0.3300 200 -0.02(-5.71%)
Jul 16, 2020 0.3500 0.3500 0.3500 46 +0.00(+0.00%)
Jul 15, 2020 0.3500 0.3500 0.3500 0.3500 331 +0.03(+9.37%)
Jul 14, 2020 0.3299 0.3299 0.3199 0.3200 790 +0.08(+33.33%)
Jul 13, 2020 0.3400 0.3400 0.2400 0.2400 1,601 -0.10(-30.41%)
Jul 10, 2020 0.2650 0.3449 0.2420 0.3449 14,200 -0.05(-11.56%)
Jul 09, 2020 0.3900 0.3900 0.3900 78 +0.00(+0.00%)
Jul 08, 2020 0.3900 0.3900 0.3900 0.3900 1,039 +0.00(+0.00%)
Jul 07, 2020 0.3900 0.3900 0.3900 35 +0.00(+0.00%)
Jul 06, 2020 0.3900 0.3900 0.3900 24 +0.00(+0.00%)
Jul 02, 2020 0.3900 0.3900 0.3900 0.3900 200 +0.07(+23.50%)
Jul 01, 2020 0.3158 0.3158 0.3158 13 +0.00(+0.00%)
Jun 30, 2020 0.2470 0.4180 0.2460 0.3158 10,285 +0.06(+21.46%)
Jun 29, 2020 0.2600 0.2600 0.2600 58 +0.00(+0.00%)
Jun 26, 2020 0.4248 0.4248 0.2600 0.2600 2,700 -0.18(-40.91%)
Jun 25, 2020 0.2505 0.4400 0.2505 0.4400 2,904 +0.06(+15.70%)
Jun 24, 2020 0.3500 0.5500 0.2705 0.3803 20,663 +0.08(+28.52%)
Jun 23, 2020 0.2350 0.2959 0.2255 0.2959 14,150 +0.14(+84.94%)
Jun 22, 2020 0.1600 0.1600 0.1600 25 +0.00(+0.00%)
Jun 19, 2020 0.1502 0.1910 0.1500 0.1600 24,400 -0.03(-15.79%)
Jun 18, 2020 0.1900 0.1900 0.1900 51 +0.00(+0.00%)
Jun 17, 2020 0.1900 0.1900 0.1900 72 +0.00(+0.00%)
Jun 16, 2020 0.1980 0.2000 0.1900 0.1900 31,099 +0.01(+5.56%)
Jun 15, 2020 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Jun 12, 2020 0.1800 0.1960 0.1700 0.1800 11,600 +0.03(+20.00%)
Jun 11, 2020 0.1500 0.1500 0.1500 78 +0.00(+0.00%)
Jun 10, 2020 0.1500 0.1500 0.1500 0.1500 325 -0.03(-16.67%)
Jun 09, 2020 0.1800 0.1800 0.1800 22 +0.00(+0.00%)
Jun 08, 2020 0.1798 0.1800 0.1700 0.1800 15,339 +0.00(+0.00%)
Jun 05, 2020 0.1799 0.1800 0.1700 0.1800 7,500 +0.01(+6.07%)
Jun 04, 2020 0.1697 0.1697 0.1697 0.1697 626 +0.01(+6.20%)
Jun 03, 2020 0.1598 0.1598 0.1598 0.1598 3,707 +0.02(+14.14%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 3,602 -0.01(-6.67%)
Jun 01, 2020 0.1500 0.1500 0.1500 0.1500 454 +0.01(+7.14%)
May 29, 2020 0.1400 0.1400 0.1400 30 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 46 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1400 0.1400 924 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 26 +0.00(+0.00%)
May 22, 2020 0.1400 0.1400 0.1400 8 +0.00(+0.00%)
May 21, 2020 0.1400 0.1400 0.1400 0.1400 1,060 -0.01(-3.85%)
May 20, 2020 0.1456 0.1456 0.1456 63 +0.00(+0.00%)
May 19, 2020 0.1456 0.1456 0.1456 57 +0.00(+0.00%)
May 18, 2020 0.1487 0.1530 0.1400 0.1456 3,056 +0.04(+32.24%)
May 15, 2020 0.1200 0.1200 0.1101 0.1101 19,400 -0.01(-5.17%)
May 14, 2020 0.1161 0.1161 0.1161 75 +0.00(+0.00%)
May 13, 2020 0.1161 0.1161 0.1161 0.1161 150 +0.00(+0.17%)
May 12, 2020 0.1159 0.1159 0.1159 59 +0.00(+0.00%)
May 11, 2020 0.1159 0.1159 0.1159 0.1159 526 -0.06(-32.22%)
May 08, 2020 0.1720 0.1720 0.1710 0.1710 600 +0.06(+55.45%)
May 07, 2020 0.1100 0.1100 0.1100 31 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1100 30 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1100 10 +0.00(+0.00%)
May 04, 2020 0.1800 0.1800 0.1100 0.1100 2,514 -0.05(-32.35%)
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.