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 (%)
Jun 30, 2021 2.100 2.100 2.000 2.030 54,123 -0.07(-3.33%)
Jun 29, 2021 1.990 2.209 1.930 2.100 339,213 +0.10(+5.00%)
Jun 28, 2021 1.960 2.040 1.960 2.000 31,586 +0.02(+1.01%)
Jun 25, 2021 2.010 2.080 1.920 1.980 27,667 -0.02(-1.00%)
Jun 24, 2021 2.000 2.000 1.920 2.000 85,324 +0.00(+0.00%)
Jun 23, 2021 2.000 2.010 1.950 2.000 48,283 +0.06(+3.09%)
Jun 22, 2021 1.980 2.050 1.940 1.940 39,348 -0.03(-1.52%)
Jun 21, 2021 1.950 2.010 1.940 1.970 66,638 +0.02(+1.03%)
Jun 18, 2021 2.030 2.080 1.950 1.950 67,354 -0.11(-5.34%)
Jun 17, 2021 2.110 2.150 2.050 2.060 69,680 -0.07(-3.29%)
Jun 16, 2021 2.020 2.220 2.020 2.130 139,432 +0.11(+5.45%)
Jun 15, 2021 2.220 2.240 1.960 2.020 374,937 -0.29(-12.55%)
Jun 14, 2021 2.030 2.430 1.950 2.310 1,075,960 +0.28(+13.79%)
Jun 11, 2021 2.170 2.250 2.000 2.030 286,765 -0.26(-11.35%)
Jun 10, 2021 2.400 2.450 2.100 2.290 579,147 -0.09(-3.78%)
Jun 09, 2021 1.920 2.850 1.900 2.380 5,286,902 +0.52(+27.96%)
Jun 08, 2021 1.920 1.920 1.790 1.860 59,824 -0.06(-3.12%)
Jun 07, 2021 1.810 1.920 1.770 1.920 66,342 +0.11(+6.08%)
Jun 04, 2021 1.780 1.810 1.730 1.810 32,103 +0.03(+1.69%)
Jun 03, 2021 1.740 1.780 1.720 1.780 15,531 +0.01(+0.56%)
Jun 02, 2021 1.710 1.770 1.710 1.770 16,853 +0.05(+2.91%)
Jun 01, 2021 1.710 1.750 1.710 1.720 20,702 +0.00(+0.00%)
May 28, 2021 1.680 1.730 1.680 1.720 60,152 +0.05(+2.99%)
May 27, 2021 1.720 1.720 1.660 1.670 10,407 +0.00(+0.00%)
May 26, 2021 1.650 1.740 1.650 1.670 50,862 +0.03(+1.83%)
May 25, 2021 1.660 1.700 1.630 1.640 47,379 -0.04(-2.38%)
May 24, 2021 1.710 1.720 1.650 1.680 45,223 -0.03(-1.75%)
May 21, 2021 1.730 1.770 1.710 1.710 37,505 -0.04(-2.29%)
May 20, 2021 1.790 1.805 1.710 1.750 20,433 -0.04(-2.23%)
May 19, 2021 1.800 1.840 1.770 1.790 93,863 -0.06(-3.24%)
May 18, 2021 1.850 1.890 1.820 1.850 31,952 -0.04(-2.12%)
May 17, 2021 1.960 1.980 1.850 1.890 25,448 +0.02(+1.07%)
May 14, 2021 1.820 1.950 1.787 1.870 62,182 +0.02(+1.08%)
May 13, 2021 1.780 1.930 1.780 1.850 88,150 +0.00(+0.00%)
May 12, 2021 1.890 1.890 1.750 1.850 23,378 -0.01(-0.54%)
May 11, 2021 1.730 1.870 1.717 1.860 39,712 +0.09(+5.08%)
May 10, 2021 1.940 1.950 1.740 1.770 356,548 -0.05(-2.75%)
May 07, 2021 1.810 1.920 1.760 1.820 116,574 +0.06(+3.41%)
May 06, 2021 1.710 1.860 1.710 1.760 67,791 +0.01(+0.57%)
May 05, 2021 1.700 1.768 1.690 1.750 27,495 +0.05(+2.94%)
May 04, 2021 1.830 1.830 1.680 1.700 48,106 -0.05(-2.86%)
May 03, 2021 1.800 1.820 1.740 1.750 32,853 -0.03(-1.69%)
Apr 30, 2021 1.730 2.080 1.730 1.780 189,700 -0.02(-1.11%)
Apr 29, 2021 1.790 1.870 1.760 1.800 40,782 -0.03(-1.64%)
Apr 28, 2021 1.990 1.990 1.704 1.830 183,696 +0.10(+5.78%)
Apr 27, 2021 1.810 2.200 1.670 1.730 1,122,809 -0.06(-3.35%)
Apr 26, 2021 1.700 1.840 1.700 1.790 95,128 +0.07(+4.07%)
Apr 23, 2021 1.730 1.803 1.710 1.720 36,300 -0.04(-2.27%)
Apr 22, 2021 1.820 1.870 1.750 1.760 29,350 -0.01(-0.56%)
Apr 21, 2021 1.660 1.820 1.660 1.770 41,262 +0.03(+1.72%)
Apr 20, 2021 1.910 1.910 1.680 1.740 75,993 -0.05(-2.79%)
Apr 19, 2021 1.820 1.970 1.760 1.790 239,124 -0.04(-2.19%)
Apr 16, 2021 1.840 1.880 1.770 1.830 57,800 -0.05(-2.66%)
Apr 15, 2021 1.850 1.940 1.850 1.880 17,576 +0.01(+0.53%)
Apr 14, 2021 1.910 1.940 1.860 1.870 25,711 -0.09(-4.59%)
Apr 13, 2021 1.900 1.970 1.900 1.960 16,914 +0.04(+2.08%)
Apr 12, 2021 2.000 2.000 1.900 1.920 39,877 -0.10(-4.95%)
Apr 09, 2021 1.960 2.061 1.920 2.020 25,100 +0.06(+3.06%)
Apr 08, 2021 2.050 2.060 1.924 1.960 64,199 -0.04(-2.24%)
Apr 07, 2021 2.010 2.055 1.940 2.005 16,596 +0.00(+0.25%)
Apr 06, 2021 2.020 2.140 2.000 2.000 28,692 -0.05(-2.44%)
Apr 05, 2021 2.190 2.190 2.041 2.050 54,863 -0.06(-2.84%)
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.