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, 2019 4.990 4.990 4.420 4.970 160,400 +0.02(+0.40%)
Mar 28, 2019 4.900 4.950 4.866 4.950 163,810 +0.09(+1.85%)
Mar 27, 2019 4.760 4.870 4.750 4.860 51,727 +0.05(+1.04%)
Mar 26, 2019 4.850 4.850 4.790 4.810 153,051 -0.01(-0.21%)
Mar 25, 2019 4.890 4.890 4.769 4.820 26,835 -0.03(-0.62%)
Mar 22, 2019 4.740 4.850 4.740 4.850 75,700 +0.05(+1.04%)
Mar 21, 2019 4.750 4.850 4.510 4.800 430,631 +0.30(+6.67%)
Mar 20, 2019 4.510 4.520 4.490 4.500 10,418 -0.02(-0.44%)
Mar 19, 2019 4.550 4.550 4.420 4.520 14,528 -0.08(-1.74%)
Mar 18, 2019 4.550 4.600 4.431 4.600 23,630 +0.09(+2.00%)
Mar 15, 2019 4.400 4.510 4.400 4.510 4,900 +0.06(+1.35%)
Mar 14, 2019 4.460 4.460 4.448 4.450 1,420 -0.01(-0.22%)
Mar 13, 2019 4.450 4.490 4.440 4.460 6,198 +0.01(+0.22%)
Mar 12, 2019 4.450 4.470 4.450 4.450 111,535 -0.02(-0.45%)
Mar 11, 2019 4.460 4.490 4.410 4.470 9,536 -0.03(-0.67%)
Mar 08, 2019 4.482 4.500 4.469 4.500 1,700 +0.00(+0.00%)
Mar 07, 2019 4.500 4.590 4.460 4.500 6,116 -0.05(-1.10%)
Mar 06, 2019 4.490 4.600 4.450 4.550 5,322 -0.05(-1.09%)
Mar 05, 2019 4.560 4.600 4.420 4.600 6,598 +0.07(+1.55%)
Mar 04, 2019 4.600 4.600 4.530 4.530 6,911 -0.17(-3.62%)
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.