Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 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 (%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.00(+0.00%)
Mar 28, 2018 4.950 5.000 4.850 4.980 11,304 -0.07(-1.39%)
Mar 27, 2018 4.990 5.050 4.840 5.050 46,795 +0.07(+1.41%)
Mar 26, 2018 4.950 5.100 4.520 4.980 60,725 +0.13(+2.68%)
Mar 23, 2018 4.800 4.850 4.460 4.850 23,204 +0.05(+1.04%)
Mar 22, 2018 4.830 4.830 4.700 4.800 7,556 -0.05(-1.03%)
Mar 21, 2018 4.800 4.870 4.500 4.850 42,896 +0.08(+1.68%)
Mar 20, 2018 4.860 4.870 4.729 4.770 6,877 -0.05(-1.04%)
Mar 19, 2018 4.880 4.930 4.750 4.820 33,625 -0.14(-2.82%)
Mar 16, 2018 4.900 4.960 4.900 4.960 14,328 +0.08(+1.64%)
Mar 15, 2018 4.930 5.000 4.880 4.880 32,685 -0.05(-1.01%)
Mar 14, 2018 4.900 5.000 4.900 4.930 26,159 -0.07(-1.40%)
Mar 13, 2018 4.920 5.000 4.880 5.000 31,206 +0.00(+0.00%)
Mar 12, 2018 5.000 5.070 4.880 5.000 45,544 +0.00(+0.00%)
Mar 09, 2018 4.920 5.050 4.880 5.000 16,475 +0.00(+0.00%)
Mar 08, 2018 4.990 5.000 4.880 5.000 12,617 +0.05(+1.01%)
Mar 07, 2018 5.150 4.950 19,618 -0.05(-1.00%)
Mar 06, 2018 5.010 5.010 4.902 5.000 58,510 +0.00(+0.00%)
Mar 05, 2018 5.150 5.150 4.970 5.000 35,655 -0.20(-3.85%)
Mar 02, 2018 5.040 5.200 5.030 5.200 20,032 +0.00(+0.00%)
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.