Indicators

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED

Last Price Updated: 8:00 PM EDT, Aug 31, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.850	4.870	4.830	4.840	14,800	-0.06(-1.22%)
Jun 27, 2019	4.850	4.900	4.850	4.900	3,887	+0.00(+0.00%)
Jun 26, 2019	4.880	4.900	4.850	4.900	5,898	+0.07(+1.45%)
Jun 25, 2019	4.880	4.890	4.780	4.830	12,733	-0.10(-2.03%)
Jun 24, 2019	4.830	4.930	4.824	4.930	7,266	+0.08(+1.65%)
Jun 21, 2019	4.830	4.900	4.830	4.850	14,700	-0.08(-1.62%)
Jun 20, 2019	4.930	4.930	4.860	4.930	15,145	+0.03(+0.61%)
Jun 19, 2019	4.900	4.900	4.703	4.900	100,930	+0.00(+0.00%)
Jun 18, 2019	4.770	4.900	4.766	4.900	7,547	+0.02(+0.41%)
Jun 17, 2019	4.880	4.880	4.737	4.880	10,285	+0.04(+0.83%)
Jun 14, 2019	4.720	4.840	4.690	4.840	10,200	-0.01(-0.21%)
Jun 13, 2019	4.750	4.850	4.480	4.850	26,759	+0.01(+0.21%)
Jun 12, 2019	4.820	4.840	4.720	4.840	11,648	+0.10(+2.11%)
Jun 11, 2019	4.840	4.840	4.700	4.740	9,144	-0.10(-2.07%)
Jun 10, 2019	4.550	4.840	4.550	4.840	39,816	+0.32(+7.08%)
Jun 07, 2019	4.790	4.790	4.475	4.520	5,500	-0.25(-5.24%)
Jun 06, 2019	4.750	4.800	4.730	4.770	3,915	-0.01(-0.21%)
Jun 05, 2019	4.780	4.800	4.740	4.780	3,841	-0.02(-0.42%)
Jun 04, 2019	4.670	4.800	4.670	4.800	6,900	+0.15(+3.23%)

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.