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 (%)
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%)
May 01, 2019 0.0181 0.0205 0.0181 0.0191 11,322 -0.00(-6.83%)
Apr 30, 2019 0.0215 0.0233 0.0170 0.0205 505,820 -0.00(-12.77%)
Apr 29, 2019 0.0220 0.0235 0.0220 0.0235 47,166 +0.00(+11.90%)
Apr 26, 2019 0.0220 0.0273 0.0172 0.0210 289,900 +0.00(+0.00%)
Apr 25, 2019 0.0210 0.0274 0.0210 0.0210 40,935 +0.00(+0.00%)
Apr 24, 2019 0.0230 0.0274 0.0210 0.0210 11,977 -0.00(-8.70%)
Apr 23, 2019 0.0240 0.0274 0.0230 0.0230 60,858 -0.00(-16.06%)
Apr 22, 2019 0.0240 0.0274 0.0230 0.0274 24,883 +0.00(+14.17%)
Apr 18, 2019 0.0286 0.0286 0.0240 0.0240 130,400 +0.00(+9.09%)
Apr 17, 2019 0.0220 0.0250 0.0184 0.0220 159,368 -0.00(-8.33%)
Apr 16, 2019 0.0220 0.0250 0.0210 0.0240 160,472 +0.00(+9.09%)
Apr 15, 2019 0.0183 0.0260 0.0183 0.0220 308,600 -0.00(-8.33%)
Apr 12, 2019 0.0218 0.0240 0.0190 0.0240 798,100 +0.00(+23.08%)
Apr 11, 2019 0.0191 0.0213 0.0191 0.0195 153,349 +0.00(+2.09%)
Apr 10, 2019 0.0180 0.0202 0.0180 0.0191 19,722 -0.00(-10.33%)
Apr 09, 2019 0.0199 0.0213 0.0190 0.0213 69,702 +0.00(+1.91%)
Apr 08, 2019 0.0200 0.0215 0.0180 0.0209 139,074 +0.00(+22.94%)
Apr 05, 2019 0.0186 0.0220 0.0170 0.0170 158,300 -0.00(-3.41%)
Apr 04, 2019 0.0227 0.0227 0.0171 0.0176 5,096 +0.00(+5.39%)
Apr 03, 2019 0.0200 0.0230 0.0167 0.0167 188,680 -0.00(-16.50%)
Apr 02, 2019 0.0188 0.0230 0.0188 0.0200 11,176 +0.00(+0.00%)
Apr 01, 2019 0.0180 0.0200 0.0180 0.0200 25,691 -0.00(-12.28%)
Mar 29, 2019 0.0199 0.0230 0.0199 0.0228 158,300 -0.00(-0.87%)
Mar 28, 2019 0.0186 0.0240 0.0186 0.0230 9,120 +0.00(+0.44%)
Mar 27, 2019 0.0228 0.0240 0.0196 0.0229 297,256 -0.00(-0.43%)
Mar 26, 2019 0.0232 0.0235 0.0192 0.0230 137,611 -0.00(-0.86%)
Mar 25, 2019 0.0190 0.0232 0.0190 0.0232 55,270 +0.00(+5.45%)
Mar 22, 2019 0.0225 0.0225 0.0190 0.0220 37,200 -0.00(-2.22%)
Mar 21, 2019 0.0190 0.0225 0.0181 0.0225 122,992 +0.00(+0.00%)
Mar 20, 2019 0.0191 0.0225 0.0191 0.0225 76,583 -0.00(-4.26%)
Mar 19, 2019 0.0182 0.0241 0.0182 0.0235 19,014 +0.00(+0.00%)
Mar 18, 2019 0.0190 0.0237 0.0181 0.0235 105,136 -0.00(-1.67%)
Mar 15, 2019 0.0200 0.0239 0.0170 0.0239 56,500 +0.00(+10.65%)
Mar 14, 2019 0.0163 0.0244 0.0163 0.0216 104,802 -0.00(-6.90%)
Mar 13, 2019 0.0163 0.0235 0.0163 0.0232 107,860 +0.00(+4.04%)
Mar 12, 2019 0.0161 0.0246 0.0161 0.0223 66,494 -0.00(-3.04%)
Mar 11, 2019 0.0191 0.0246 0.0190 0.0230 16,502 -0.00(-3.77%)
Mar 08, 2019 0.0187 0.0249 0.0183 0.0239 74,900 -0.00(-2.85%)
Mar 07, 2019 0.0183 0.0247 0.0183 0.0246 26,332 +0.01(+29.47%)
Mar 06, 2019 0.0270 0.0270 0.0186 0.0190 21,020 +0.00(+2.15%)
Mar 05, 2019 0.0259 0.0259 0.0186 0.0186 118,794 -0.01(-26.48%)
Mar 04, 2019 0.0220 0.0267 0.0182 0.0253 148,007 +0.00(+15.00%)
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.