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 (%)
Nov 30, 2021 1.410 1.440 1.297 1.302 115,291 -0.14(-9.58%)
Nov 29, 2021 1.470 1.470 1.420 1.440 55,376 +0.01(+0.70%)
Nov 26, 2021 1.440 1.490 1.411 1.430 8,911 -0.05(-3.38%)
Nov 24, 2021 1.480 1.550 1.418 1.480 78,008 +0.00(+0.00%)
Nov 23, 2021 1.520 1.551 1.450 1.480 48,330 -0.06(-3.90%)
Nov 22, 2021 1.650 1.680 1.500 1.540 95,652 -0.12(-7.23%)
Nov 19, 2021 1.740 1.740 1.610 1.660 114,846 -0.01(-0.60%)
Nov 18, 2021 1.780 1.697 1.660 1.670 192,864 -0.09(-5.11%)
Nov 17, 2021 1.800 1.800 1.690 1.760 126,395 -0.01(-0.56%)
Nov 16, 2021 1.700 1.800 1.700 1.770 65,311 +0.02(+1.14%)
Nov 15, 2021 1.760 1.780 1.725 1.750 25,203 -0.02(-1.13%)
Nov 12, 2021 1.710 1.780 1.710 1.770 56,864 +0.03(+1.72%)
Nov 11, 2021 1.730 1.750 1.700 1.740 71,532 +0.03(+1.75%)
Nov 10, 2021 1.730 1.700 1.710 44,030 +0.00(+0.00%)
Nov 09, 2021 1.710 1.751 1.710 1.710 33,936 -0.01(-0.58%)
Nov 08, 2021 1.750 1.774 1.710 1.720 76,227 -0.03(-1.71%)
Nov 05, 2021 1.710 1.775 1.710 1.750 59,723 -0.03(-1.69%)
Nov 04, 2021 1.840 1.850 1.750 1.780 94,388 +0.02(+1.14%)
Nov 03, 2021 1.740 1.770 1.739 1.760 50,716 +0.01(+0.57%)
Nov 02, 2021 1.770 1.770 1.708 1.750 104,610 -0.01(-0.57%)
Nov 01, 2021 1.750 1.800 1.760 1.760 51,781 +0.00(+0.00%)
Oct 29, 2021 1.740 1.820 1.740 1.760 41,062 +0.02(+1.14%)
Oct 28, 2021 1.680 1.780 1.680 1.740 83,491 +0.05(+2.96%)
Oct 27, 2021 1.730 1.760 1.680 1.690 31,839 -0.05(-2.87%)
Oct 26, 2021 1.720 1.740 99,590 +0.01(+0.58%)
Oct 25, 2021 1.720 1.780 1.700 1.730 85,684 -0.01(-0.57%)
Oct 22, 2021 1.810 1.820 1.680 1.740 252,752 -0.10(-5.43%)
Oct 21, 2021 1.850 1.880 1.780 1.840 272,940 +0.00(+0.00%)
Oct 20, 2021 1.810 1.840 1.780 1.840 51,538 +0.06(+3.37%)
Oct 19, 2021 1.790 1.850 1.757 1.780 198,629 -0.02(-1.11%)
Oct 18, 2021 1.810 1.820 1.750 1.800 76,047 -0.01(-0.55%)
Oct 15, 2021 1.820 1.870 1.710 1.810 158,967 +0.01(+0.56%)
Oct 14, 2021 1.750 1.850 1.712 1.800 242,826 +0.06(+3.30%)
Oct 13, 2021 1.760 1.780 1.698 1.742 69,838 -0.00(-0.01%)
Oct 12, 2021 1.680 1.760 1.670 1.743 63,510 +0.07(+4.35%)
Oct 11, 2021 1.640 1.698 1.640 1.670 63,177 +0.00(+0.00%)
Oct 08, 2021 1.670 1.707 1.630 1.670 29,265 -0.01(-0.60%)
Oct 07, 2021 1.650 1.710 1.650 1.680 109,424 +0.02(+1.20%)
Oct 06, 2021 1.620 1.680 1.620 1.660 84,226 -0.04(-2.35%)
Oct 05, 2021 1.680 1.700 1.645 1.700 107,252 +0.01(+0.59%)
Oct 04, 2021 1.730 1.790 1.590 1.690 392,203 -0.07(-3.98%)
Oct 01, 2021 1.800 1.808 1.710 1.760 340,543 -0.04(-2.22%)
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%)
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.