SINT

SiNtx Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.08 -3.46% 2.23 2.15 2.35 2.35 2.31 14:14:40
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.472.982.152.486,498,004-0.24-9.72%
1 Month2.043.441.822.619,106,3170.199.31%
3 Months0.703.700.62092.1210,188,8701.53218.57%
6 Months0.903.700.281.905,404,8211.33147.78%
1 Year1.864.30990.281.913,071,6710.3719.89%
3 Years0.295.500.07251.422,508,6241.94668.97%
5 Years0.295.500.07251.422,508,6241.94668.97%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 2.31 -0.19 -7.6% 2.4567 2.47 2.22 4,440,072
Aug 10 2020 2.50 0.08 3.31% 2.47 2.54 2.38 3,746,001
Aug 07 2020 2.42 -0.08 -3.2% 2.45 2.53 2.31 4,352,050
Aug 06 2020 2.50 -0.04 -1.57% 2.55 2.65 2.46 3,268,578
Aug 05 2020 2.54 -0.78 -23.49% 2.47 2.98 2.40 16,683,320
Aug 04 2020 3.32 1.19 55.87% 2.69 3.44 2.11 56,000,398
Aug 03 2020 2.13 0.07 3.4% 2.12 2.27 2.01 3,858,130
Jul 31 2020 2.06 -0.07 -3.29% 2.10 2.20 2.04 1,433,951
Jul 30 2020 2.13 -0.02 -0.93% 2.1168 2.2225 2.03 3,670,325
Jul 29 2020 2.15 0.08 3.86% 2.03 2.17 1.88 4,988,626
Jul 28 2020 2.07 -0.09 -4.17% 2.14 2.21 2.06 2,106,539
Jul 27 2020 2.16 -0.12 -5.26% 2.32 2.38 2.05 3,925,276
Jul 24 2020 2.28 -0.07 -2.98% 2.2574 2.52 2.17 5,853,746
Jul 23 2020 2.35 0.24 11.37% 2.11 2.50 2.03 22,097,789
Jul 22 2020 2.11 -0.06 -2.54% 2.12 2.24 2.03 3,342,287
Jul 21 2020 2.165 -0.14 -5.87% 2.30 2.40 2.12 4,824,528
Jul 20 2020 2.30 0.10 4.55% 2.14 2.40 1.95 6,491,097
Jul 17 2020 2.20 -0.07 -3.08% 2.18 2.58 2.01 14,263,038
Jul 16 2020 2.27 0.36 18.84% 1.90 2.39 1.82 14,061,883
Jul 15 2020 1.9101 -0.05 -2.79% 2.04 2.04 1.90 2,718,698
Jul 14 2020 1.965 -0.05 -2.24% 2.0338 2.17 1.87 4,387,307
Jul 13 2020 2.01 0.22 12.29% 1.82 2.07 1.70 9,396,297
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:20200812 18:29:57