SINT

SiNtx Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0794 -4.34% 1.7506 11:13:09
Close Price Low Price High Price Open Price Previous Close
1.7404 1.80 1.80 1.83
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.822.001.74041.89905,566-0.0694-3.81%
1 Month1.772.221.651.941,357,690-0.0194-1.1%
3 Months2.11683.441.302.383,618,688-0.3662-17.3%
6 Months0.47383.700.43012.035,772,9011.28269.48%
1 Year2.653.700.281.903,295,273-0.8994-33.94%
3 Years0.295.500.07251.472,494,3301.46503.66%
5 Years0.295.500.07251.472,494,3301.46503.66%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 1.83 -0.04 -2.14% 1.86 1.8685 1.75 1,094,169
Oct 20 2020 1.87 -0.03 -1.58% 1.89 1.95 1.835 765,441
Oct 19 2020 1.90 0.01 0.53% 1.91 1.96 1.84 910,436
Oct 16 2020 1.89 -0.06 -3.08% 1.94 1.98 1.87 560,694
Oct 15 2020 1.95 0.08 4.28% 1.82 2.00 1.81 1,197,091
Oct 14 2020 1.87 -0.03 -1.58% 1.87 1.8991 1.83 605,941
Oct 13 2020 1.90 -0.04 -2.06% 1.92 1.9299 1.87 776,856
Oct 12 2020 1.94 -0.02 -1.02% 1.97 1.98 1.88 590,057
Oct 09 2020 1.96 -0.02 -1.01% 1.97 1.98 1.91 715,312
Oct 08 2020 1.98 -0.01 -0.5% 2.01 2.03 1.969 550,872
Oct 07 2020 1.99 0.05 2.58% 1.95 2.03 1.94 1,066,729
Oct 06 2020 1.94 -0.06 -3.0% 2.18 2.22 1.90 3,971,857
Oct 05 2020 2.00 -0.13 -6.1% 2.00 2.11 1.96 1,506,780
Oct 02 2020 2.13 0.10 4.93% 2.04 2.15 1.99 1,802,039
Oct 01 2020 2.03 0.11 5.73% 1.96 2.08 1.95 2,255,604
Sep 30 2020 1.92 0.18 10.34% 1.72 1.97 1.72 3,428,779
Sep 29 2020 1.74 -0.05 -2.79% 1.79 1.82 1.72 1,011,505
Sep 28 2020 1.79 0.04 2.29% 1.80 1.8299 1.75 1,383,203
Sep 25 2020 1.75 -0.06 -3.31% 1.82 1.83 1.75 1,134,157
Sep 24 2020 1.81 0.00 0.0% 1.77 1.85 1.65 990,401
Sep 23 2020 1.81 -0.16 -8.12% 2.00 2.01 1.75 1,991,632
Sep 22 2020 1.97 -0.07 -3.43% 2.08 2.10 1.95 1,634,613
See More Historical Prices »
Your Recent History
NASDAQ
SINT
SiNtx Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 15:29:17