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 (%)
Sep 30, 2021 1.950 2.000 1.715 1.800 8,003,975 -0.02(-1.10%)
Sep 29, 2021 1.830 1.850 1.800 1.820 43,190 -0.02(-1.09%)
Sep 28, 2021 1.840 1.880 1.830 1.840 53,479 -0.03(-1.60%)
Sep 27, 2021 1.880 1.880 1.840 1.870 70,793 +0.01(+0.54%)
Sep 24, 2021 1.880 1.880 1.823 1.860 61,987 -0.02(-1.06%)
Sep 23, 2021 1.850 1.897 1.850 1.880 95,208 +0.04(+2.17%)
Sep 22, 2021 1.870 1.870 1.800 1.840 187,931 -0.01(-0.54%)
Sep 21, 2021 2.040 2.040 1.840 1.850 200,668 -0.03(-1.60%)
Sep 20, 2021 2.010 2.010 1.850 1.880 96,078 -0.02(-1.05%)
Sep 17, 2021 2.000 2.000 1.900 1.900 155,613 -0.05(-2.56%)
Sep 16, 2021 2.020 2.020 1.886 1.950 101,457 +0.03(+1.56%)
Sep 15, 2021 1.890 1.950 1.841 1.920 100,372 +0.07(+3.78%)
Sep 14, 2021 1.950 1.965 1.830 1.850 36,515 -0.11(-5.61%)
Sep 13, 2021 2.000 2.000 1.910 1.960 13,204 -0.03(-1.51%)
Sep 10, 2021 1.950 1.990 1.912 1.990 39,991 +0.07(+3.65%)
Sep 09, 2021 1.910 1.950 1.900 1.920 31,051 +0.00(+0.00%)
Sep 08, 2021 1.980 1.980 1.900 1.920 50,400 -0.05(-2.54%)
Sep 07, 2021 2.000 2.000 1.930 1.970 59,682 +0.00(+0.00%)
Sep 03, 2021 1.930 1.990 1.900 1.970 72,102 +0.06(+3.14%)
Sep 02, 2021 1.890 1.988 1.890 1.910 83,661 +0.04(+2.14%)
Sep 01, 2021 1.890 1.890 1.840 1.870 98,825 +0.00(+0.00%)
Aug 31, 2021 1.900 1.910 1.830 1.870 94,846 -0.07(-3.61%)
Aug 30, 2021 1.830 1.940 1.830 1.940 52,309 +0.08(+4.30%)
Aug 27, 2021 1.830 1.940 1.800 1.860 89,883 +0.03(+1.64%)
Aug 26, 2021 1.960 1.960 1.810 1.830 220,796 -0.07(-3.68%)
Aug 25, 2021 1.990 2.010 1.900 1.900 190,521 -0.04(-2.06%)
Aug 24, 2021 1.980 2.440 1.910 1.940 7,723,239 +0.06(+3.19%)
Aug 23, 2021 1.900 1.950 1.870 1.880 21,716 -0.01(-0.53%)
Aug 20, 2021 1.840 1.948 1.800 1.890 37,372 +0.05(+2.72%)
Aug 19, 2021 1.830 1.900 1.830 1.840 68,930 -0.03(-1.60%)
Aug 18, 2021 1.890 1.900 1.825 1.870 24,934 -0.01(-0.53%)
Aug 17, 2021 1.900 1.900 1.810 1.880 40,997 +0.00(+0.00%)
Aug 16, 2021 1.900 1.988 1.857 1.880 28,872 -0.06(-3.09%)
Aug 13, 2021 1.920 1.960 1.850 1.940 24,448 -0.02(-1.02%)
Aug 12, 2021 1.950 2.030 1.880 1.960 16,552 +0.01(+0.51%)
Aug 11, 2021 1.950 2.000 1.894 1.950 54,065 +0.02(+1.04%)
Aug 10, 2021 2.060 2.070 1.920 1.930 58,816 -0.12(-5.85%)
Aug 09, 2021 2.100 2.110 2.000 2.050 54,754 -0.02(-0.97%)
Aug 06, 2021 2.180 2.231 2.070 2.070 130,877 -0.01(-0.48%)
Aug 05, 2021 2.130 2.160 2.010 2.080 45,260 -0.05(-2.35%)
Aug 04, 2021 2.070 2.133 2.070 2.130 4,500 +0.02(+0.95%)
Aug 03, 2021 2.200 2.200 2.050 2.110 60,536 -0.09(-4.09%)
Aug 02, 2021 2.160 2.200 2.110 2.200 47,082 +0.05(+2.33%)
Jul 30, 2021 2.130 2.160 2.110 2.150 8,444 +0.01(+0.47%)
Jul 29, 2021 2.180 2.190 2.050 2.140 48,107 +0.03(+1.42%)
Jul 28, 2021 2.140 2.140 2.066 2.110 40,232 +0.06(+2.93%)
Jul 27, 2021 2.250 2.330 2.010 2.050 156,384 -0.33(-13.87%)
Jul 26, 2021 2.410 2.470 2.270 2.380 39,112 -0.02(-0.83%)
Jul 23, 2021 2.560 2.560 2.280 2.400 47,977 -0.14(-5.51%)
Jul 22, 2021 2.650 2.650 2.430 2.540 93,522 -0.01(-0.39%)
Jul 21, 2021 2.510 2.680 2.460 2.550 116,650 +0.09(+3.66%)
Jul 20, 2021 2.450 2.680 2.411 2.460 241,941 +0.06(+2.50%)
Jul 19, 2021 2.270 2.500 2.250 2.400 113,378 +0.13(+5.73%)
Jul 16, 2021 2.290 2.370 2.210 2.270 52,881 -0.02(-0.87%)
Jul 15, 2021 2.340 2.370 2.200 2.290 104,306 -0.10(-4.18%)
Jul 14, 2021 2.300 2.500 2.290 2.390 169,749 +0.09(+3.91%)
Jul 13, 2021 2.200 2.450 2.160 2.300 510,232 +0.12(+5.50%)
Jul 12, 2021 2.130 2.210 2.050 2.180 100,436 +0.06(+2.83%)
Jul 09, 2021 2.070 2.130 2.050 2.120 19,614 +0.00(+0.00%)
Jul 08, 2021 2.070 2.130 1.970 2.120 51,412 +0.00(+0.00%)
Jul 07, 2021 2.220 2.240 2.000 2.120 99,506 -0.05(-2.30%)
Jul 06, 2021 2.010 2.190 1.990 2.170 180,014 +0.20(+10.15%)
Jul 02, 2021 2.030 2.033 1.960 1.970 44,887 -0.07(-3.43%)
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.