Sysorex, Inc. (SYSX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 500 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,440 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,294 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,448 |
| Apr 10, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,022 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,007 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 220 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,020 |
| Mar 27, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 4,540 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 3,158 |
| Mar 07, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 5,002 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 100 |
| Feb 28, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 881 |
| Feb 27, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,681 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 218 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
| Feb 15, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,997 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 49,272 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,201 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,130 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,503 |
| Jan 29, 2024 | 0.0002 | 0.0016 | 0.0002 | 0.0002 | 0.0002 | 1,121 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 0.0171 | 0.0270 | 0.0171 | 0.0225 | 0.0225 | 42,864 |
| Jan 16, 2024 | 0.0221 | 0.0260 | 0.0215 | 0.0215 | 0.0215 | 13,000 |
| Jan 12, 2024 | 0.0227 | 0.0227 | 0.0185 | 0.0185 | 0.0185 | 40,219 |
| Jan 11, 2024 | 0.0262 | 0.0288 | 0.0200 | 0.0200 | 0.0200 | 14,151 |
| Jan 10, 2024 | 0.0244 | 0.0244 | 0.0200 | 0.0200 | 0.0200 | 987 |
| Jan 09, 2024 | 0.0244 | 0.0244 | 0.0200 | 0.0200 | 0.0200 | 8,164 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 0.0236 | 0.0236 | 0.0210 | 0.0210 | 0.0210 | 687 |
| Jan 03, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,701 |
| Jan 02, 2024 | 0.0288 | 0.0288 | 0.0220 | 0.0254 | 0.0254 | 20,771 |
| Dec 29, 2023 | 0.0200 | 0.0290 | 0.0170 | 0.0270 | 0.0270 | 313,663 |
| Dec 28, 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0245 | 0.0245 | 4,104 |
| Dec 27, 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 14,418 |
| Dec 26, 2023 | 0.0200 | 0.0280 | 0.0200 | 0.0260 | 0.0260 | 3,114 |
| Dec 22, 2023 | 0.0254 | 0.0290 | 0.0170 | 0.0290 | 0.0290 | 9,951 |
| Dec 21, 2023 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 58,255 |
| Dec 20, 2023 | 0.0280 | 0.0280 | 0.0230 | 0.0260 | 0.0260 | 26,697 |
| Dec 19, 2023 | 0.0182 | 0.0280 | 0.0180 | 0.0250 | 0.0250 | 46,068 |
| Dec 18, 2023 | 0.0260 | 0.0290 | 0.0170 | 0.0170 | 0.0170 | 22,171 |
| Dec 15, 2023 | 0.0270 | 0.0270 | 0.0154 | 0.0270 | 0.0270 | 47,474 |
| Dec 14, 2023 | 0.0280 | 0.0280 | 0.0184 | 0.0270 | 0.0270 | 31,615 |
| Dec 13, 2023 | 0.0203 | 0.0270 | 0.0190 | 0.0266 | 0.0266 | 16,688 |
| Dec 12, 2023 | 0.0270 | 0.0270 | 0.0204 | 0.0204 | 0.0204 | 1,743 |
| Dec 11, 2023 | 0.0270 | 0.0270 | 0.0190 | 0.0204 | 0.0204 | 52,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.