SYSX

Sysorex (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Sysorex Inc (QB) SYSX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0046 -10.45% 0.0394 15:59:49
Open Price Low Price High Price Close Price Prev Close
0.0485 0.0361 0.0524 0.0394 0.044
more quote information »

SYSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01660.05240.01220.034895639,736,4170.0228137.35%
1 Month0.080.08480.01220.039330428,446,755-0.0406-50.75%
3 Months0.028450.11280.004580.045316139,661,9890.0109538.49%
6 Months0.230.2650.004580.045634719,495,020-0.1906-82.87%
1 Year3.884.500.004580.05391039,778,273-3.84-98.98%
3 Years0.01415.000.004580.07963413,868,9760.0254181.43%
5 Years0.047715.000.004580.07840813,017,121-0.0083-17.4%

SYSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.0394 -0.0046 -10.45% 0.0485 0.0524 0.0361 53,797,197
Jun 23 2022 0.044 0.0305 225.93% 0.0224 0.0449 0.0159 109,040,978
Jun 22 2022 0.0135 -0.0029 -17.68% 0.0162 0.0169 0.0128 23,642,246
Jun 21 2022 0.0164 0.0001 0.61% 0.016 0.0179 0.0122 14,549,138
Jun 17 2022 0.0163 -0.0006 -3.55% 0.0166 0.018 0.0141 11,713,306
Jun 16 2022 0.0169 -0.0075 -30.74% 0.0257 0.0257 0.0162 33,247,507
Jun 15 2022 0.0244 0.0022 9.91% 0.0221 0.0264 0.022 9,458,386
Jun 14 2022 0.0222 -0.0032 -12.6% 0.0242 0.0257 0.022 9,356,427
Jun 13 2022 0.0254 -0.0021 -7.64% 0.0243 0.0272 0.0213 16,666,450
Jun 10 2022 0.0275 -0.00475 -14.73% 0.0322 0.03275 0.0236 18,196,952
Jun 09 2022 0.03225 -0.00295 -8.38% 0.04 0.04 0.0273 13,369,553
Jun 08 2022 0.0352 0.0049 16.17% 0.0315 0.044 0.0301 18,323,344
Jun 07 2022 0.0303 -0.0116 -27.68% 0.0225 0.04 0.0225 57,046,537
Jun 06 2022 0.0419 -0.0074 -15.01% 0.0487 0.0499 0.0405 24,721,870
Jun 03 2022 0.0493 -0.0053 -9.71% 0.056 0.057 0.0462 15,846,964
Jun 02 2022 0.0546 0.0011 2.06% 0.0541 0.0579 0.0515 16,752,016
Jun 01 2022 0.0535 -0.009 -14.4% 0.05 0.058 0.0461 38,650,305
May 31 2022 0.0625 0.0005 0.81% 0.0628 0.06985 0.06 26,940,373
May 30 2022 0.062 0.00 0.0% 0.062 0.062 0.062 0
May 27 2022 0.062 -0.022 -26.19% 0.08 0.0848 0.0611 54,519,242
May 26 2022 0.084 0.0081 10.67% 0.075 0.0928 0.0702 42,159,319
May 25 2022 0.0759 0.0048 6.75% 0.0711 0.0769 0.0632 22,305,137
See More Historical Prices ยป
Your Recent History
USOTC
SYSX
Sysorex (Q..
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:20220625 11:18:16