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 (%)
Oct 31, 2019 3.080 3.080 3.050 3.050 1,976 -0.02(-0.65%)
Oct 30, 2019 3.100 3.175 2.950 3.070 7,231 -0.08(-2.54%)
Oct 29, 2019 3.110 3.200 3.090 3.150 4,199 -0.07(-2.17%)
Oct 28, 2019 3.050 3.220 3.020 3.220 1,005 +0.20(+6.62%)
Oct 25, 2019 3.110 3.110 2.971 3.020 16,200 -0.16(-5.03%)
Oct 24, 2019 2.950 3.180 2.900 3.180 21,727 +0.23(+7.80%)
Oct 23, 2019 2.950 2.953 2.900 2.950 3,011 +0.00(+0.00%)
Oct 22, 2019 3.010 3.010 2.950 2.950 1,108 -0.05(-1.67%)
Oct 21, 2019 3.010 3.010 3.000 3.000 3,424 +0.01(+0.33%)
Oct 18, 2019 2.950 2.990 2.920 2.990 4,800 +0.01(+0.34%)
Oct 17, 2019 2.970 2.980 2.920 2.980 9,177 +0.01(+0.34%)
Oct 16, 2019 2.945 2.980 2.915 2.970 12,291 +0.01(+0.34%)
Oct 15, 2019 2.978 2.978 2.950 2.960 6,319 +0.01(+0.34%)
Oct 14, 2019 2.920 2.980 2.920 2.950 7,332 +0.00(+0.00%)
Oct 11, 2019 3.020 3.020 2.912 2.950 22,800 -0.06(-1.99%)
Oct 10, 2019 3.000 3.040 2.990 3.010 4,060 +0.02(+0.67%)
Oct 09, 2019 3.200 3.200 2.970 2.990 5,537 -0.21(-6.56%)
Oct 08, 2019 3.010 3.200 2.900 3.200 33,723 +0.16(+5.26%)
Oct 07, 2019 3.000 3.100 3.000 3.040 10,303 +0.01(+0.33%)
Oct 04, 2019 3.050 3.080 3.000 3.030 19,700 -0.03(-0.98%)
Oct 03, 2019 3.000 3.090 3.000 3.060 4,323 +0.01(+0.33%)
Oct 02, 2019 3.040 3.100 2.990 3.050 13,601 +0.04(+1.33%)
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.