Cynergis Tek Inc (NY: CTEK )

2.090 USD +0.110 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.000 2.090 1.860 1.980 354,600 -0.04(-1.97%)
Jan 14, 2021 1.970 2.040 1.870 2.020 206,450 +0.08(+4.12%)
Jan 13, 2021 2.010 2.040 1.864 1.940 221,951 +0.00(+0.00%)
Jan 12, 2021 2.030 2.060 1.920 1.940 270,194 -0.17(-8.06%)
Jan 11, 2021 1.610 2.190 1.610 2.110 1,177,026 +0.29(+15.64%)
Jan 08, 2021 1.670 1.850 1.620 1.825 219,800 +0.15(+9.26%)
Jan 07, 2021 1.600 1.720 1.600 1.670 115,164 +0.08(+5.03%)
Jan 06, 2021 1.540 1.670 1.530 1.590 172,089 +0.05(+3.25%)
Jan 05, 2021 1.450 1.550 1.450 1.540 76,038 +0.10(+6.94%)
Jan 04, 2021 1.470 1.480 1.420 1.440 66,181 -0.01(-0.69%)
Dec 31, 2020 1.450 1.450 1.450 237,103 -0.03(-2.03%)
Dec 30, 2020 1.520 1.590 1.480 1.480 237,103 -0.04(-2.63%)
Dec 29, 2020 1.610 1.680 1.490 1.520 207,238 -0.05(-3.18%)
Dec 28, 2020 1.620 1.680 1.530 1.570 202,809 -0.01(-0.63%)
Dec 24, 2020 1.610 1.610 1.550 1.580 198,700 -0.01(-0.63%)
Dec 23, 2020 1.550 1.630 1.520 1.590 207,443 +0.06(+3.92%)
Dec 22, 2020 1.550 1.590 1.500 1.530 351,600 -0.02(-1.29%)
Dec 21, 2020 1.580 1.610 1.520 1.550 320,790 +0.00(+0.00%)
Dec 18, 2020 1.390 1.720 1.320 1.550 2,697,400 +0.13(+9.15%)
Dec 17, 2020 1.340 1.540 1.340 1.420 1,234,569 +0.05(+3.65%)
Dec 16, 2020 1.400 1.400 1.300 1.370 200,868 -0.01(-0.72%)
Dec 15, 2020 1.460 1.470 1.380 1.380 342,630 -0.07(-4.83%)
Dec 14, 2020 1.400 1.640 1.370 1.450 1,934,218 +0.06(+4.32%)
Dec 11, 2020 1.450 1.460 1.350 1.390 366,000 -0.09(-6.08%)
Dec 10, 2020 1.500 1.700 1.440 1.480 2,612,114 +0.00(+0.00%)
Dec 09, 2020 1.420 1.540 1.390 1.480 698,877 +0.03(+2.07%)
Dec 08, 2020 1.460 1.500 1.380 1.450 304,409 -0.02(-1.36%)
Dec 07, 2020 1.450 1.550 1.450 1.470 189,577 -0.00(-0.03%)
Dec 04, 2020 1.410 1.530 1.410 1.470 263,300 +0.05(+3.19%)
Dec 03, 2020 1.410 1.450 1.407 1.425 28,839 -0.00(-0.35%)
Dec 02, 2020 1.430 1.444 1.360 1.430 75,643 +0.01(+0.70%)
Dec 01, 2020 1.740 1.740 1.380 1.420 49,891 -0.08(-5.33%)
Nov 30, 2020 1.560 1.570 1.460 1.500 85,810 -0.05(-3.23%)
Nov 27, 2020 1.500 1.560 1.472 1.550 263,200 +0.08(+5.44%)
Nov 25, 2020 1.500 1.500 1.460 1.470 22,800 +0.02(+1.38%)
Nov 24, 2020 1.390 1.490 1.380 1.450 60,737 +0.08(+5.84%)
Nov 23, 2020 1.330 1.450 1.330 1.370 113,340 -0.02(-1.44%)
Nov 20, 2020 1.410 1.410 1.365 1.390 37,800 -0.02(-1.42%)
Nov 19, 2020 1.350 1.560 1.320 1.410 102,716 +0.03(+2.17%)
Nov 18, 2020 1.550 1.550 1.310 1.380 107,693 -0.05(-3.50%)
Nov 17, 2020 1.350 1.690 1.350 1.430 179,980 +0.04(+2.88%)
Nov 16, 2020 1.400 1.438 1.363 1.390 31,808 -0.06(-4.14%)
Nov 13, 2020 1.470 1.473 1.360 1.450 77,200 -0.02(-1.36%)
Nov 12, 2020 1.460 1.500 1.400 1.470 105,594 +0.05(+3.52%)
Nov 11, 2020 1.480 1.500 1.390 1.420 30,083 -0.06(-4.05%)
Nov 10, 2020 1.340 1.510 1.320 1.480 30,359 +0.12(+8.82%)
Nov 09, 2020 1.330 1.430 1.320 1.360 37,477 -0.01(-0.73%)
Nov 06, 2020 1.420 1.445 1.370 1.370 50,100 -0.09(-6.16%)
Nov 05, 2020 1.380 1.500 1.380 1.460 54,545 +0.00(+0.00%)
Nov 04, 2020 1.530 1.530 1.447 1.460 9,961 -0.05(-3.31%)
Nov 03, 2020 1.410 1.510 1.410 1.510 29,809 +0.09(+6.34%)
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.