Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.840 4.840 4.720 4.750 19,024 -0.10(-2.06%)
Apr 29, 2019 4.850 4.850 4.810 4.850 19,805 -0.07(-1.42%)
Apr 26, 2019 4.840 4.920 4.780 4.920 64,100 +0.05(+1.03%)
Apr 25, 2019 4.860 4.870 4.810 4.870 4,182 +0.01(+0.21%)
Apr 24, 2019 4.840 4.860 4.710 4.860 12,072 +0.02(+0.41%)
Apr 23, 2019 4.790 4.840 4.750 4.840 16,906 -0.03(-0.62%)
Apr 22, 2019 4.710 4.870 4.710 4.870 12,791 +0.12(+2.53%)
Apr 18, 2019 4.880 4.980 4.718 4.750 28,500 -0.19(-3.85%)
Apr 17, 2019 4.820 4.960 4.820 4.940 11,161 +0.07(+1.44%)
Apr 16, 2019 4.820 4.870 4.800 4.870 14,033 +0.01(+0.21%)
Apr 15, 2019 4.800 4.860 4.750 4.860 31,053 +0.02(+0.41%)
Apr 12, 2019 4.840 4.840 4.700 4.840 11,800 -0.04(-0.82%)
Apr 11, 2019 4.910 4.910 4.810 4.880 17,666 -0.03(-0.61%)
Apr 10, 2019 4.960 4.960 4.850 4.910 16,298 -0.05(-1.01%)
Apr 09, 2019 4.710 4.970 4.710 4.960 14,453 -0.01(-0.20%)
Apr 08, 2019 4.900 4.970 4.830 4.970 43,646 +0.01(+0.20%)
Apr 05, 2019 4.930 4.960 4.929 4.960 14,300 +0.03(+0.61%)
Apr 04, 2019 4.960 4.960 4.870 4.930 20,705 -0.04(-0.80%)
Apr 03, 2019 4.870 4.980 4.794 4.970 23,393 +0.10(+2.05%)
Apr 02, 2019 4.890 4.890 4.760 4.870 21,594 -0.06(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.