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 (%)
Jun 30, 2021 2.100 2.100 2.000 2.030 54,123 -0.07(-3.33%)
Jun 29, 2021 1.990 2.209 1.930 2.100 339,213 +0.10(+5.00%)
Jun 28, 2021 1.960 2.040 1.960 2.000 31,586 +0.02(+1.01%)
Jun 25, 2021 2.010 2.080 1.920 1.980 27,667 -0.02(-1.00%)
Jun 24, 2021 2.000 2.000 1.920 2.000 85,324 +0.00(+0.00%)
Jun 23, 2021 2.000 2.010 1.950 2.000 48,283 +0.06(+3.09%)
Jun 22, 2021 1.980 2.050 1.940 1.940 39,348 -0.03(-1.52%)
Jun 21, 2021 1.950 2.010 1.940 1.970 66,638 +0.02(+1.03%)
Jun 18, 2021 2.030 2.080 1.950 1.950 67,354 -0.11(-5.34%)
Jun 17, 2021 2.110 2.150 2.050 2.060 69,680 -0.07(-3.29%)
Jun 16, 2021 2.020 2.220 2.020 2.130 139,432 +0.11(+5.45%)
Jun 15, 2021 2.220 2.240 1.960 2.020 374,937 -0.29(-12.55%)
Jun 14, 2021 2.030 2.430 1.950 2.310 1,075,960 +0.28(+13.79%)
Jun 11, 2021 2.170 2.250 2.000 2.030 286,765 -0.26(-11.35%)
Jun 10, 2021 2.400 2.450 2.100 2.290 579,147 -0.09(-3.78%)
Jun 09, 2021 1.920 2.850 1.900 2.380 5,286,902 +0.52(+27.96%)
Jun 08, 2021 1.920 1.920 1.790 1.860 59,824 -0.06(-3.12%)
Jun 07, 2021 1.810 1.920 1.770 1.920 66,342 +0.11(+6.08%)
Jun 04, 2021 1.780 1.810 1.730 1.810 32,103 +0.03(+1.69%)
Jun 03, 2021 1.740 1.780 1.720 1.780 15,531 +0.01(+0.56%)
Jun 02, 2021 1.710 1.770 1.710 1.770 16,853 +0.05(+2.91%)
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.