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 (%)
May 31, 2018 3.790 4.170 3.790 4.060 34,754 +0.16(+4.10%)
May 30, 2018 3.950 3.950 3.780 3.900 16,905 -0.04(-1.02%)
May 29, 2018 3.940 3.940 3.840 3.940 7,515 -0.06(-1.50%)
May 25, 2018 4.000 4.000 4.000 0 -0.09(-2.20%)
May 24, 2018 3.830 4.090 3.600 4.090 48,463 +0.23(+5.96%)
May 23, 2018 4.020 4.020 3.800 3.860 23,564 -0.20(-4.93%)
May 22, 2018 3.950 4.060 3.760 4.060 43,833 +0.03(+0.74%)
May 21, 2018 4.080 4.279 3.940 4.030 21,851 -0.18(-4.28%)
May 18, 2018 4.140 4.250 4.050 4.210 32,419 +0.07(+1.69%)
May 17, 2018 4.090 4.150 4.021 4.140 20,653 +0.03(+0.73%)
May 16, 2018 4.240 4.290 4.080 4.110 17,836 -0.09(-2.14%)
May 15, 2018 4.150 4.544 4.010 4.200 22,006 -0.20(-4.55%)
May 14, 2018 4.600 4.668 3.900 4.400 95,086 -0.50(-10.20%)
May 11, 2018 4.904 4.950 4.850 4.900 13,974 -0.04(-0.81%)
May 10, 2018 4.840 4.940 4.800 4.940 6,908 +0.14(+2.92%)
May 09, 2018 4.700 4.850 4.680 4.800 13,044 +0.19(+4.12%)
May 08, 2018 4.870 4.870 4.610 4.610 10,150 -0.36(-7.24%)
May 07, 2018 4.960 4.970 4.770 4.970 6,565 -0.01(-0.20%)
May 04, 2018 4.890 4.980 4.651 4.980 3,164 +0.11(+2.26%)
May 03, 2018 4.866 4.943 4.710 4.870 1,524 +0.02(+0.41%)
May 02, 2018 4.810 4.910 4.691 4.850 8,945 -0.04(-0.82%)
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.