NASDAQ:SYRX
Delisted
Sysorex Global Holding Corp. Fund Price (Quote)
$0.230
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.230 | $0.230 | Tuesday, 16th Jan 2018 SYRX stock ended at $0.230. During the day the stock fluctuated 0% from a day low at $0.230 to a day high of $0.230. |
| 90 days | $0.230 | $0.230 | |
| 52 weeks | $0.210 | $0.310 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2017 | $0.280 | $0.285 | $0.260 | $0.270 | 521 093 |
| Jan 19, 2017 | $0.270 | $0.290 | $0.250 | $0.280 | 1 383 889 |
| Jan 18, 2017 | $0.270 | $0.270 | $0.250 | $0.250 | 380 406 |
| Jan 17, 2017 | $0.280 | $0.280 | $0.260 | $0.270 | 236 164 |
| Jan 13, 2017 | $0.300 | $0.300 | $0.260 | $0.270 | 844 014 |
| Jan 12, 2017 | $0.270 | $0.310 | $0.260 | $0.290 | 2 118 630 |
| Jan 11, 2017 | $0.249 | $0.300 | $0.240 | $0.280 | 2 129 941 |
| Jan 10, 2017 | $0.245 | $0.250 | $0.235 | $0.250 | 373 557 |
| Jan 09, 2017 | $0.235 | $0.288 | $0.225 | $0.250 | 1 476 898 |
| Jan 06, 2017 | $0.247 | $0.250 | $0.240 | $0.240 | 250 192 |
| Jan 05, 2017 | $0.240 | $0.255 | $0.236 | $0.240 | 261 032 |
| Jan 04, 2017 | $0.260 | $0.260 | $0.241 | $0.240 | 286 209 |
| Jan 03, 2017 | $0.262 | $0.262 | $0.236 | $0.240 | 318 976 |
| Dec 30, 2016 | $0.262 | $0.275 | $0.235 | $0.240 | 714 721 |
| Dec 29, 2016 | $0.280 | $0.320 | $0.265 | $0.280 | 2 336 675 |
| Dec 28, 2016 | $0.280 | $0.288 | $0.260 | $0.270 | 506 709 |
| Dec 27, 2016 | $0.244 | $0.278 | $0.240 | $0.270 | 836 201 |
| Dec 23, 2016 | $0.273 | $0.273 | $0.225 | $0.230 | 864 408 |
| Dec 22, 2016 | $0.298 | $0.312 | $0.260 | $0.260 | 1 494 576 |
| Dec 21, 2016 | $0.211 | $0.320 | $0.207 | $0.290 | 5 052 704 |
| Dec 20, 2016 | $0.221 | $0.230 | $0.207 | $0.210 | 605 249 |
| Dec 19, 2016 | $0.202 | $0.257 | $0.200 | $0.220 | 989 503 |
| Dec 16, 2016 | $0.242 | $0.242 | $0.212 | $0.230 | 1 056 170 |
| Dec 15, 2016 | $0.250 | $0.269 | $0.230 | $0.240 | 1 357 566 |
| Dec 14, 2016 | $0.260 | $0.280 | $0.240 | $0.240 | 828 893 |
