SiNtx Technologies Historical Data - SINT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Close Price Last Traded
-0.017 -4.47% 0.363 0.3611 0.37 0.37 0.38 09:33:46
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.42570.510.34010.38762891,268,991-0.0627-14.73%
1 Month0.49990.75010.280.38040791,538,049-0.1369-27.39%
3 Months1.633.23990.280.94129771,410,455-1.27-77.73%
6 Months1.833.23990.281.04713,430-1.47-80.16%
1 Year0.21495.500.07250.61951881,814,3740.148168.92%
3 Years0.295.500.07250.59910051,360,4320.07325.17%
5 Years0.295.500.07250.59910051,360,4320.07325.17%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.3815 0.0226 6.3% 0.3509 0.4049 0.345 1,294,622
Apr 03 2020 0.3589 -0.0081 -2.21% 0.3835 0.3835 0.3401 607,476
Apr 02 2020 0.367 -0.0818 -18.23% 0.45 0.51 0.35 2,417,125
Apr 01 2020 0.4488 0.0488 12.2% 0.39 0.48 0.383 1,028,458
Mar 31 2020 0.40 -0.06 -13.04% 0.4257 0.4404 0.3601 997,275
Mar 30 2020 0.46 0.0326 7.63% 0.4306 0.50 0.383 1,639,486
Mar 27 2020 0.4274 0.0815 23.56% 0.3519 0.64 0.325 6,387,202
Mar 26 2020 0.3459 0.0209 6.43% 0.332 0.40 0.32 607,045
Mar 25 2020 0.325 0.001 0.31% 0.33 0.36 0.324 1,453,258
Mar 24 2020 0.324 -0.0139 -4.11% 0.3499 0.36 0.3101 873,881
Mar 23 2020 0.3379 -0.0042 -1.23% 0.37 0.449 0.3202 2,114,712
Mar 20 2020 0.3421 0.0105 3.17% 0.40 0.46 0.33 2,799,129
Mar 19 2020 0.3316 0.0397 13.6% 0.28 0.35 0.28 1,477,306
Mar 18 2020 0.291901 -0.0306 -9.49% 0.33 0.33 0.284 529,816
Mar 17 2020 0.3225 -0.0275 -7.86% 0.36 0.39 0.3125 812,200
Mar 16 2020 0.35 -0.03 -7.89% 0.368 0.38 0.281 583,130
Mar 13 2020 0.38 -0.09 -19.15% 0.58 0.7501 0.38 3,238,964
Mar 12 2020 0.47 0.056 13.53% 0.39 0.4799 0.3612 1,110,326
Mar 11 2020 0.414 -0.016 -3.72% 0.469 0.469 0.40 362,846
Mar 10 2020 0.43 0.005 1.18% 0.4999 0.4999 0.39 511,508
Mar 09 2020 0.425 -0.0765 -15.25% 0.485 0.5005 0.4004 665,675
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:20200407 13:48:53