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 31, 2022 1.250 1.350 1.250 1.340 213,801 +0.09(+7.20%)
Mar 30, 2022 1.270 1.288 1.240 1.250 118,124 -0.01(-0.79%)
Mar 29, 2022 1.250 1.310 1.250 1.260 161,205 +0.00(+0.00%)
Mar 28, 2022 1.300 1.320 1.236 1.260 222,293 -0.05(-3.82%)
Mar 25, 2022 1.320 1.390 1.310 1.310 253,994 -0.19(-12.47%)
Mar 24, 2022 1.570 1.590 1.480 1.497 309,290 -0.06(-4.06%)
Mar 23, 2022 1.560 1.580 1.470 1.560 384,094 +0.01(+0.65%)
Mar 22, 2022 1.580 1.640 1.440 1.550 780,076 -0.03(-1.90%)
Mar 21, 2022 1.390 1.660 1.310 1.580 1,670,766 +0.15(+10.49%)
Mar 18, 2022 1.330 1.430 1.330 1.430 201,576 +0.06(+4.38%)
Mar 17, 2022 1.320 1.370 1.270 1.370 116,664 +0.04(+3.01%)
Mar 16, 2022 1.300 1.370 1.290 1.330 90,753 +0.03(+2.31%)
Mar 15, 2022 1.300 1.330 1.270 1.300 230,856 +0.00(+0.00%)
Mar 14, 2022 1.380 1.380 1.280 1.300 347,084 -0.05(-3.70%)
Mar 11, 2022 1.400 1.430 1.330 1.350 313,487 -0.07(-4.93%)
Mar 10, 2022 1.340 1.450 1.310 1.420 854,182 +0.00(+0.00%)
Mar 09, 2022 1.370 1.620 1.260 1.420 6,342,648 -0.23(-13.94%)
Mar 08, 2022 1.330 2.010 1.330 1.650 4,033,524 +0.29(+21.32%)
Mar 07, 2022 1.370 1.480 1.290 1.360 285,593 -0.03(-2.16%)
Mar 04, 2022 1.370 1.400 1.305 1.390 85,241 +0.03(+2.21%)
Mar 03, 2022 1.390 1.534 1.310 1.360 227,195 +0.02(+1.49%)
Mar 02, 2022 1.340 1.390 1.250 1.340 145,571 +0.00(+0.00%)
Mar 01, 2022 1.370 1.400 1.320 1.340 99,946 -0.06(-4.29%)
Feb 28, 2022 1.330 1.430 1.330 1.400 164,171 +0.05(+3.70%)
Feb 25, 2022 1.440 1.490 1.330 1.350 1,112,311 -0.04(-2.88%)
Feb 24, 2022 1.300 1.560 1.240 1.390 2,034,675 +0.09(+6.92%)
Feb 23, 2022 1.250 1.300 1.240 1.300 23,358 +0.04(+3.17%)
Feb 22, 2022 1.270 1.340 1.250 1.260 24,385 +0.00(+0.00%)
Feb 18, 2022 1.260 0 -0.05(-3.82%)
Feb 17, 2022 1.280 1.310 1.270 1.310 17,983 -0.01(-0.76%)
Feb 16, 2022 1.240 1.320 1.240 1.320 35,279 +0.05(+3.94%)
Feb 15, 2022 1.250 1.350 1.250 1.270 11,416 +0.02(+1.60%)
Feb 14, 2022 1.290 1.300 1.240 1.250 25,042 +0.01(+0.81%)
Feb 11, 2022 1.340 1.550 1.200 1.240 266,547 -0.14(-10.14%)
Feb 10, 2022 1.330 1.410 1.320 1.380 77,921 -0.01(-0.72%)
Feb 09, 2022 1.332 1.390 1.332 1.390 8,982 +0.08(+6.11%)
Feb 08, 2022 1.300 1.370 1.270 1.310 46,421 -0.04(-2.96%)
Feb 07, 2022 1.410 1.409 1.320 1.350 29,388 -0.05(-3.57%)
Feb 04, 2022 1.324 1.400 1.324 1.400 22,065 +0.05(+3.70%)
Feb 03, 2022 1.370 1.350 1.350 7,960 -0.02(-1.46%)
Feb 02, 2022 1.370 1.400 1.340 1.370 9,591 +0.00(+0.00%)
Feb 01, 2022 1.320 1.380 1.296 1.370 6,788 +0.02(+1.48%)
Jan 31, 2022 1.330 1.400 1.350 21,873 +0.02(+1.50%)
Jan 28, 2022 1.240 1.330 1.222 1.330 22,391 +0.04(+3.10%)
Jan 27, 2022 1.220 1.290 1.220 1.290 36,892 +0.06(+4.88%)
Jan 26, 2022 1.288 1.339 1.220 1.230 27,480 -0.02(-1.60%)
Jan 25, 2022 1.260 1.290 1.250 1.250 45,500 -0.04(-3.10%)
Jan 24, 2022 1.280 1.300 1.250 1.290 33,771 +0.01(+0.78%)
Jan 21, 2022 1.350 1.390 1.250 1.280 93,549 -0.10(-7.25%)
Jan 20, 2022 1.350 1.390 1.340 1.380 11,382 +0.04(+2.99%)
Jan 19, 2022 1.419 1.419 1.310 1.340 30,077 -0.02(-1.47%)
Jan 18, 2022 1.380 1.400 1.310 1.360 84,812 -0.02(-1.45%)
Jan 14, 2022 1.380 0 -0.01(-0.72%)
Jan 13, 2022 1.420 1.455 1.390 1.390 53,866 -0.04(-2.80%)
Jan 12, 2022 1.460 1.471 1.410 1.430 13,598 -0.04(-2.72%)
Jan 11, 2022 1.440 1.470 1.395 1.470 30,461 +0.03(+2.08%)
Jan 10, 2022 1.430 1.531 1.350 1.440 161,735 +0.00(+0.00%)
Jan 07, 2022 1.460 1.500 1.390 1.440 87,736 -0.05(-3.36%)
Jan 06, 2022 1.470 1.490 1.310 1.490 360,030 +0.03(+2.05%)
Jan 05, 2022 1.540 1.990 1.400 1.460 4,301,916 -0.05(-3.31%)
Jan 04, 2022 1.420 1.550 1.420 1.510 117,646 +0.07(+4.86%)
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.