Indicators

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED

Last Price Updated: 8:00 PM EDT, Aug 31, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.000	3.050	2.950	3.020	16,700	+0.06(+2.03%)
Nov 27, 2019	3.000	3.000	2.950	2.960	16,200	+0.00(+0.00%)
Nov 26, 2019	3.020	3.060	2.960	2.960	16,269	-0.11(-3.58%)
Nov 25, 2019	3.010	3.120	2.950	3.070	11,403	-0.04(-1.29%)
Nov 22, 2019	2.956	3.110	2.956	3.110	18,800	+0.07(+2.30%)
Nov 21, 2019	3.050	3.130	2.950	3.040	18,901	+0.06(+2.01%)
Nov 20, 2019	3.080	3.160	2.980	2.980	20,884	-0.03(-1.00%)
Nov 19, 2019	2.940	3.030	2.880	3.010	71,540	+0.09(+3.08%)
Nov 18, 2019	2.870	2.920	2.764	2.920	42,817	+0.06(+2.10%)
Nov 15, 2019	2.900	2.900	2.440	2.860	17,100	-0.03(-1.04%)
Nov 14, 2019	2.530	2.890	2.530	2.890	87,978	+0.19(+7.04%)
Nov 13, 2019	2.710	2.800	2.560	2.700	79,105	-0.22(-7.53%)
Nov 12, 2019	2.930	2.930	2.687	2.920	18,960	-0.01(-0.34%)
Nov 11, 2019	2.940	2.990	2.630	2.930	89,350	+0.01(+0.34%)
Nov 08, 2019	2.890	2.990	2.890	2.920	31,000	+0.03(+1.04%)
Nov 07, 2019	2.880	2.922	2.870	2.890	19,493	-0.02(-0.69%)
Nov 06, 2019	2.900	2.930	2.880	2.910	3,256	-0.11(-3.64%)
Nov 05, 2019	3.030	3.040	2.939	3.020	12,025	+0.00(+0.00%)
Nov 04, 2019	3.050	3.105	3.000	3.020	20,514	-0.04(-1.31%)

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.