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, 2022 1.180 1.190 1.180 1.190 392,012 +0.00(+0.00%)
May 27, 2022 1.190 1.200 1.180 1.190 309,738 +0.00(+0.00%)
May 26, 2022 1.190 1.200 1.180 1.190 391,234 +0.00(+0.00%)
May 25, 2022 1.180 1.190 1.175 1.190 1,020,872 +0.01(+0.85%)
May 24, 2022 1.180 1.190 1.170 1.180 6,421,116 +0.59(+100.00%)
May 23, 2022 0.5900 0.6000 0.5800 0.5900 1,724,628 +0.01(+1.90%)
May 20, 2022 0.5900 0.5951 0.5768 0.5790 67,760 -0.01(-1.86%)
May 19, 2022 0.6500 0.6876 0.5818 0.5900 172,578 -0.06(-9.22%)
May 18, 2022 0.6800 0.6800 0.6499 0.6499 41,309 -0.03(-4.43%)
May 17, 2022 0.7400 0.7759 0.6579 0.6800 129,091 -0.04(-5.61%)
May 16, 2022 0.7400 0.7517 0.7050 0.7204 92,377 +0.00(+0.06%)
May 13, 2022 0.7200 0.7688 0.6854 0.7200 131,760 +0.00(+0.00%)
May 12, 2022 0.7600 0.7582 0.7100 0.7200 59,132 -0.00(-0.29%)
May 11, 2022 0.7171 0.7687 0.7020 0.7221 42,691 +0.00(+0.29%)
May 10, 2022 0.8100 0.8072 0.7005 0.7200 122,607 -0.05(-6.35%)
May 09, 2022 0.9100 0.9100 0.7500 0.7688 192,305 -0.11(-12.38%)
May 06, 2022 0.9200 0.9200 0.8700 0.8774 36,878 +0.01(+0.67%)
May 05, 2022 0.9300 0.9659 0.8716 0.8716 27,511 -0.04(-4.29%)
May 04, 2022 0.9478 0.9478 0.8853 0.9107 77,176 +0.00(+0.12%)
May 03, 2022 1.050 1.050 0.8894 0.9096 54,527 +0.02(+2.55%)
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.