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, 2022 0.0628 0.0699 0.0600 0.0625 26,940,376 +0.00(+0.81%)
May 27, 2022 0.0800 0.0848 0.0611 0.0620 54,519,244 -0.02(-26.19%)
May 26, 2022 0.0750 0.0928 0.0702 0.0840 42,159,320 +0.01(+10.67%)
May 25, 2022 0.0711 0.0769 0.0632 0.0759 22,305,136 +0.00(+6.75%)
May 24, 2022 0.0711 0.0770 0.0640 0.0711 30,059,280 +0.01(+10.23%)
May 23, 2022 0.0613 0.0779 0.0571 0.0645 28,650,834 +0.00(+4.03%)
May 20, 2022 0.0479 0.0645 0.0454 0.0620 22,222,468 +0.01(+29.17%)
May 19, 2022 0.0585 0.0700 0.0460 0.0480 31,568,764 -0.01(-18.64%)
May 18, 2022 0.0651 0.0749 0.0580 0.0590 41,047,160 -0.02(-25.32%)
May 17, 2022 0.0619 0.0820 0.0580 0.0790 33,277,776 +0.01(+20.61%)
May 16, 2022 0.0780 0.0901 0.0640 0.0655 44,372,176 -0.01(-9.03%)
May 13, 2022 0.0449 0.0723 0.0400 0.0720 53,062,988 +0.03(+80.00%)
May 12, 2022 0.0365 0.0439 0.0283 0.0400 40,497,912 +0.00(+10.80%)
May 11, 2022 0.0415 0.0525 0.0358 0.0361 41,868,324 -0.01(-14.05%)
May 10, 2022 0.0585 0.0640 0.0370 0.0420 84,447,552 -0.02(-35.38%)
May 09, 2022 0.0565 0.0711 0.0550 0.0650 45,012,360 +0.00(+3.50%)
May 06, 2022 0.0719 0.0819 0.0610 0.0628 53,918,760 -0.01(-17.48%)
May 05, 2022 0.0970 0.1128 0.0660 0.0761 104,669,512 -0.02(-17.55%)
May 04, 2022 0.0770 0.0945 0.0700 0.0923 90,266,840 +0.02(+21.61%)
May 03, 2022 0.0588 0.0759 0.0412 0.0759 84,734,632 +0.02(+38.00%)
May 02, 2022 0.0452 0.0780 0.0428 0.0550 131,883,224 +0.01(+29.72%)
Apr 29, 2022 0.0148 0.0482 0.0141 0.0424 228,574,976 +0.03(+207.25%)
Apr 28, 2022 0.0070 0.0145 0.0067 0.0138 116,727,528 +0.01(+97.14%)
Apr 27, 2022 0.0059 0.0073 0.0051 0.0070 25,577,512 +0.00(+27.27%)
Apr 26, 2022 0.0065 0.0065 0.0046 0.0055 52,926,352 -0.00(-5.17%)
Apr 25, 2022 0.0075 0.0077 0.0052 0.0058 46,202,484 -0.00(-20.55%)
Apr 22, 2022 0.0111 0.0115 0.0059 0.0073 86,091,704 -0.00(-34.23%)
Apr 21, 2022 0.0140 0.0150 0.0097 0.0111 20,774,816 -0.00(-20.71%)
Apr 20, 2022 0.0149 0.0165 0.0137 0.0140 3,633,148 +0.00(+0.00%)
Apr 19, 2022 0.0149 0.0149 0.0138 0.0140 1,737,909 -0.00(-6.04%)
Apr 18, 2022 0.0145 0.0170 0.0131 0.0149 6,681,219 +0.00(+14.62%)
Apr 14, 2022 0.0133 0.0133 0.0111 0.0130 5,021,669 +0.00(+3.17%)
Apr 13, 2022 0.0183 0.0185 0.0117 0.0126 35,841,080 -0.00(-25.00%)
Apr 12, 2022 0.0195 0.0254 0.0165 0.0168 9,350,882 -0.00(-13.85%)
Apr 11, 2022 0.0195 0.0195 0.0187 0.0195 1,363,468 +0.00(+1.04%)
Apr 08, 2022 0.0180 0.0195 0.0178 0.0193 1,418,335 +0.00(+10.29%)
Apr 07, 2022 0.0196 0.0196 0.0155 0.0175 7,350,462 -0.00(-10.71%)
Apr 06, 2022 0.0180 0.0196 0.0161 0.0196 10,924,160 +0.00(+8.29%)
Apr 05, 2022 0.0242 0.0246 0.0164 0.0181 19,016,850 -0.01(-23.63%)
Apr 04, 2022 0.0220 0.0258 0.0196 0.0237 11,531,952 +0.00(+12.86%)
Apr 01, 2022 0.0285 0.0299 0.0210 0.0210 31,964,880 -0.01(-19.54%)
Mar 31, 2022 0.0329 0.0360 0.0255 0.0261 12,294,938 -0.00(-14.43%)
Mar 30, 2022 0.0300 0.0390 0.0274 0.0305 9,949,970 +0.00(+15.09%)
Mar 29, 2022 0.0291 0.0298 0.0231 0.0265 6,690,777 -0.00(-7.02%)
Mar 28, 2022 0.0282 0.0296 0.0260 0.0285 6,802,125 +0.00(+5.56%)
Mar 25, 2022 0.0300 0.0310 0.0250 0.0270 6,833,507 -0.00(-1.46%)
Mar 24, 2022 0.0293 0.0308 0.0260 0.0274 8,759,569 -0.00(-7.12%)
Mar 23, 2022 0.0260 0.0456 0.0220 0.0295 9,503,366 +0.00(+17.06%)
Mar 22, 2022 0.0250 0.0298 0.0230 0.0252 7,635,425 -0.00(-10.95%)
Mar 21, 2022 0.0230 0.0290 0.0220 0.0283 513,479 +0.01(+28.64%)
Mar 18, 2022 0.0276 0.0303 0.0200 0.0220 7,079,222 -0.01(-20.00%)
Mar 17, 2022 0.0253 0.0348 0.0220 0.0275 2,319,935 +0.00(+8.70%)
Mar 16, 2022 0.0235 0.0300 0.0191 0.0253 9,431,252 +0.00(+13.45%)
Mar 15, 2022 0.0300 0.0330 0.0201 0.0223 6,950,941 -0.00(-11.51%)
Mar 14, 2022 0.0320 0.0500 0.0252 0.0252 6,049,058 -0.01(-20.75%)
Mar 11, 2022 0.0330 0.0512 0.0272 0.0318 5,104,161 -0.00(-2.15%)
Mar 10, 2022 0.0350 0.0370 0.0222 0.0325 503,042 -0.00(-7.14%)
Mar 09, 2022 0.0301 0.0350 0.0211 0.0350 2,931,822 +0.00(+10.06%)
Mar 08, 2022 0.0480 0.0540 0.0301 0.0318 3,304,763 -0.01(-26.05%)
Mar 07, 2022 0.0550 0.0599 0.0427 0.0430 2,835,556 -0.01(-21.82%)
Mar 04, 2022 0.0551 0.0769 0.0511 0.0550 929,453 -0.00(-8.33%)
Mar 03, 2022 0.0700 0.0740 0.0501 0.0600 3,117,902 -0.01(-9.50%)
Mar 02, 2022 0.0780 0.0844 0.0560 0.0663 1,699,755 -0.00(-5.29%)
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.