Sysorex, Inc. (SYSX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:04PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 374 |
| 06 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 515 |
| 03 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 500 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,440 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,294 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,448 |
| 10 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,022 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,007 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 220 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,020 |
| 27 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,540 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,158 |
| 07 Mar 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,002 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 100 |
| 28 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 881 |
| 27 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,681 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 218 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
| 15 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,997 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 49,272 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,201 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,130 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,503 |
| 29 Jan 2024 | 0.0002 | 0.0016 | 0.0002 | 0.0002 | 0.0002 | 1,121 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0171 | 0.0270 | 0.0171 | 0.0225 | 0.0225 | 42,864 |
| 16 Jan 2024 | 0.0221 | 0.0260 | 0.0215 | 0.0215 | 0.0215 | 13,000 |
| 12 Jan 2024 | 0.0227 | 0.0227 | 0.0185 | 0.0185 | 0.0185 | 40,219 |
| 11 Jan 2024 | 0.0262 | 0.0288 | 0.0200 | 0.0200 | 0.0200 | 14,151 |
| 10 Jan 2024 | 0.0244 | 0.0244 | 0.0200 | 0.0200 | 0.0200 | 987 |
| 09 Jan 2024 | 0.0244 | 0.0244 | 0.0200 | 0.0200 | 0.0200 | 8,164 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0236 | 0.0236 | 0.0210 | 0.0210 | 0.0210 | 687 |
| 03 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,701 |
| 02 Jan 2024 | 0.0288 | 0.0288 | 0.0220 | 0.0254 | 0.0254 | 20,771 |
| 29 Dec 2023 | 0.0200 | 0.0290 | 0.0170 | 0.0270 | 0.0270 | 313,663 |
| 28 Dec 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0245 | 0.0245 | 4,104 |
| 27 Dec 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 14,418 |
| 26 Dec 2023 | 0.0200 | 0.0280 | 0.0200 | 0.0260 | 0.0260 | 3,114 |
| 22 Dec 2023 | 0.0254 | 0.0290 | 0.0170 | 0.0290 | 0.0290 | 9,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.