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 (%)
Sep 29, 2023 0.0679 0.0800 0.0600 0.0720 11,810 -0.00(-3.74%)
Sep 28, 2023 0.0511 0.0848 0.0511 0.0748 12,216 +0.01(+10.00%)
Sep 27, 2023 0.0601 0.0680 0.0500 0.0680 201,971 +0.00(+2.56%)
Sep 26, 2023 0.0663 0.0663 0.0663 0.0663 120 -0.01(-16.50%)
Sep 25, 2023 0.0726 0.0794 0.0749 0.0794 8,133 -0.02(-20.36%)
Sep 22, 2023 0.0799 0.0997 0.0601 0.0997 2,468 +0.02(+23.24%)
Sep 21, 2023 0.0700 0.0997 0.0700 0.0809 2,868 +0.01(+15.57%)
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 4,246 +0.02(+34.10%)
Sep 19, 2023 0.0999 0.0999 0.0522 0.0522 4,028 -0.01(-14.29%)
Sep 18, 2023 0.0705 0.0898 0.0609 0.0609 1,147 +0.00(+0.50%)
Sep 15, 2023 0.0800 0.0879 0.0503 0.0606 40,859 +0.00(+1.00%)
Sep 14, 2023 0.0500 0.0775 0.0500 0.0600 260,866 +0.01(+20.00%)
Sep 13, 2023 0.0690 0.0700 0.0450 0.0500 247,175 -0.05(-50.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 6,162 +0.00(+0.00%)
Sep 11, 2023 0.0651 0.1000 0.0651 0.1000 1,506 -0.01(-9.09%)
Sep 08, 2023 0.0942 0.1273 0.0906 0.1100 7,075 +0.03(+43.79%)
Sep 07, 2023 0.0601 0.0832 0.0601 0.0765 12,159 +0.02(+27.50%)
Sep 06, 2023 0.0601 0.0826 0.0600 0.0600 27,501 -0.02(-26.38%)
Sep 05, 2023 0.0700 0.0815 0.0600 0.0815 14,030 +0.08(+16200.00%)
Aug 04, 2023 0.0005 0 +0.00(+0.00%)
Aug 03, 2023 0.0004 0.0005 0.0003 0.0005 31,335,216 +0.00(+66.67%)
Aug 02, 2023 0.0003 0.0004 0.0003 0.0003 2,275,678 -0.00(-25.00%)
Aug 01, 2023 0.0004 0.0004 0.0003 0.0004 4,104,401 +0.00(+0.00%)
Jul 31, 2023 0.0004 0.0004 0.0003 0.0004 7,371,514 +0.00(+0.00%)
Jul 28, 2023 0.0004 0.0004 0.0003 0.0004 4,718,169 +0.00(+0.00%)
Jul 27, 2023 0.0004 0.0004 0.0003 0.0004 20,450,050 +0.00(+33.33%)
Jul 26, 2023 0.0004 0.0004 0.0003 0.0003 67,877,160 -0.00(-25.00%)
Jul 25, 2023 0.0004 0.0004 0.0003 0.0004 5,292,711 +0.00(+0.00%)
Jul 24, 2023 0.0004 0.0004 0.0003 0.0004 14,093,797 +0.00(+33.33%)
Jul 21, 2023 0.0003 0.0004 0.0003 0.0003 14,260,945 -0.00(-25.00%)
Jul 20, 2023 0.0004 0.0004 0.0003 0.0004 74,437,424 +0.00(+0.00%)
Jul 19, 2023 0.0004 0.0005 0.0003 0.0004 115,445,264 +0.00(+0.00%)
Jul 18, 2023 0.0005 0.0005 0.0004 0.0004 47,382,768 -0.00(-33.33%)
Jul 17, 2023 0.0005 0.0006 0.0005 0.0006 3,842,317 +0.00(+0.00%)
Jul 14, 2023 0.0006 0.0006 0.0005 0.0006 2,982,002 +0.00(+0.00%)
Jul 13, 2023 0.0006 0.0006 0.0005 0.0006 61,281,724 -0.00(-14.29%)
Jul 12, 2023 0.0006 0.0007 0.0006 0.0007 14,411,530 +0.00(+0.00%)
Jul 11, 2023 0.0006 0.0007 0.0006 0.0007 1,711,975 +0.00(+0.00%)
Jul 10, 2023 0.0007 0.0007 0.0006 0.0007 2,000,087 +0.00(+0.00%)
Jul 07, 2023 0.0006 0.0008 0.0005 0.0007 11,318,221 +0.00(+16.67%)
Jul 06, 2023 0.0007 0.0008 0.0006 0.0006 5,538,402 +0.00(+0.00%)
Jul 05, 2023 0.0006 0.0008 0.0006 0.0006 9,320,395 -0.00(-25.00%)
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.