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 29, 2022 0.8050 0.8307 0.7607 0.8135 59,696 -0.02(-2.00%)
Apr 28, 2022 0.8800 0.8928 0.8100 0.8301 81,907 -0.04(-5.03%)
Apr 27, 2022 0.8100 1.050 0.8100 0.8741 527,513 +0.03(+3.75%)
Apr 26, 2022 0.9150 0.9254 0.7851 0.8425 171,785 -0.08(-8.42%)
Apr 25, 2022 0.9300 0.9505 0.9036 0.9200 15,964 -0.02(-2.60%)
Apr 22, 2022 0.9708 0.9900 0.8766 0.9446 40,546 -0.03(-2.65%)
Apr 21, 2022 0.9508 0.9973 0.9300 0.9703 119,685 +0.00(+0.03%)
Apr 20, 2022 1.030 1.030 0.9500 0.9700 76,158 -0.05(-4.94%)
Apr 19, 2022 1.020 1.112 0.9950 1.020 241,353 +0.02(+2.04%)
Apr 18, 2022 0.9500 1.000 0.9301 1.000 88,333 +0.01(+1.01%)
Apr 14, 2022 1.010 1.020 0.9900 0.9900 36,663 -0.02(-1.98%)
Apr 13, 2022 1.040 1.060 1.010 1.010 45,032 -0.01(-0.98%)
Apr 12, 2022 1.130 1.130 1.010 1.020 70,513 -0.07(-6.42%)
Apr 11, 2022 1.100 1.116 1.050 1.090 77,073 -0.01(-0.91%)
Apr 08, 2022 1.110 1.130 1.100 1.100 38,262 -0.01(-0.90%)
Apr 07, 2022 1.130 1.160 1.100 1.110 73,798 -0.01(-0.89%)
Apr 06, 2022 1.140 1.190 1.110 1.120 113,296 -0.01(-0.88%)
Apr 05, 2022 1.260 1.290 1.100 1.130 325,407 -0.15(-11.72%)
Apr 04, 2022 1.320 1.350 1.260 1.280 77,251 -0.05(-3.76%)
Apr 01, 2022 1.360 1.360 1.300 1.330 51,695 -0.01(-0.75%)
Mar 31, 2022 1.250 1.350 1.250 1.340 213,801 +0.09(+7.20%)
Mar 30, 2022 1.270 1.288 1.240 1.250 118,124 -0.01(-0.79%)
Mar 29, 2022 1.250 1.310 1.250 1.260 161,205 +0.00(+0.00%)
Mar 28, 2022 1.300 1.320 1.236 1.260 222,293 -0.05(-3.82%)
Mar 25, 2022 1.320 1.390 1.310 1.310 253,994 -0.19(-12.47%)
Mar 24, 2022 1.570 1.590 1.480 1.497 309,290 -0.06(-4.06%)
Mar 23, 2022 1.560 1.580 1.470 1.560 384,094 +0.01(+0.65%)
Mar 22, 2022 1.580 1.640 1.440 1.550 780,076 -0.03(-1.90%)
Mar 21, 2022 1.390 1.660 1.310 1.580 1,670,766 +0.15(+10.49%)
Mar 18, 2022 1.330 1.430 1.330 1.430 201,576 +0.06(+4.38%)
Mar 17, 2022 1.320 1.370 1.270 1.370 116,664 +0.04(+3.01%)
Mar 16, 2022 1.300 1.370 1.290 1.330 90,753 +0.03(+2.31%)
Mar 15, 2022 1.300 1.330 1.270 1.300 230,856 +0.00(+0.00%)
Mar 14, 2022 1.380 1.380 1.280 1.300 347,084 -0.05(-3.70%)
Mar 11, 2022 1.400 1.430 1.330 1.350 313,487 -0.07(-4.93%)
Mar 10, 2022 1.340 1.450 1.310 1.420 854,182 +0.00(+0.00%)
Mar 09, 2022 1.370 1.620 1.260 1.420 6,342,648 -0.23(-13.94%)
Mar 08, 2022 1.330 2.010 1.330 1.650 4,033,524 +0.29(+21.32%)
Mar 07, 2022 1.370 1.480 1.290 1.360 285,593 -0.03(-2.16%)
Mar 04, 2022 1.370 1.400 1.305 1.390 85,241 +0.03(+2.21%)
Mar 03, 2022 1.390 1.534 1.310 1.360 227,195 +0.02(+1.49%)
Mar 02, 2022 1.340 1.390 1.250 1.340 145,571 +0.00(+0.00%)
Mar 01, 2022 1.370 1.400 1.320 1.340 99,946 -0.06(-4.29%)
Feb 28, 2022 1.330 1.430 1.330 1.400 164,171 +0.05(+3.70%)
Feb 25, 2022 1.440 1.490 1.330 1.350 1,112,311 -0.04(-2.88%)
Feb 24, 2022 1.300 1.560 1.240 1.390 2,034,675 +0.09(+6.92%)
Feb 23, 2022 1.250 1.300 1.240 1.300 23,358 +0.04(+3.17%)
Feb 22, 2022 1.270 1.340 1.250 1.260 24,385 +0.00(+0.00%)
Feb 18, 2022 1.260 0 -0.05(-3.82%)
Feb 17, 2022 1.280 1.310 1.270 1.310 17,983 -0.01(-0.76%)
Feb 16, 2022 1.240 1.320 1.240 1.320 35,279 +0.05(+3.94%)
Feb 15, 2022 1.250 1.350 1.250 1.270 11,416 +0.02(+1.60%)
Feb 14, 2022 1.290 1.300 1.240 1.250 25,042 +0.01(+0.81%)
Feb 11, 2022 1.340 1.550 1.200 1.240 266,547 -0.14(-10.14%)
Feb 10, 2022 1.330 1.410 1.320 1.380 77,921 -0.01(-0.72%)
Feb 09, 2022 1.332 1.390 1.332 1.390 8,982 +0.08(+6.11%)
Feb 08, 2022 1.300 1.370 1.270 1.310 46,421 -0.04(-2.96%)
Feb 07, 2022 1.410 1.409 1.320 1.350 29,388 -0.05(-3.57%)
Feb 04, 2022 1.324 1.400 1.324 1.400 22,065 +0.05(+3.70%)
Feb 03, 2022 1.370 1.350 1.350 7,960 -0.02(-1.46%)
Feb 02, 2022 1.370 1.400 1.340 1.370 9,591 +0.00(+0.00%)
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.