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 (%)
Dec 31, 2021 1.490 1.647 1.350 1.440 551,224 -0.05(-3.36%)
Dec 30, 2021 1.400 1.490 1.400 1.490 14,929 +0.10(+7.19%)
Dec 29, 2021 1.350 1.412 1.350 1.390 30,691 +0.03(+2.21%)
Dec 28, 2021 1.360 1.440 1.340 1.360 96,147 -0.02(-1.45%)
Dec 27, 2021 1.360 1.430 1.360 1.380 39,914 +0.00(+0.36%)
Dec 23, 2021 1.390 1.390 1.260 1.375 52,183 +0.05(+4.17%)
Dec 22, 2021 1.290 1.390 1.290 1.320 41,024 +0.02(+1.54%)
Dec 21, 2021 1.300 1.350 1.290 1.300 41,349 -0.02(-1.52%)
Dec 20, 2021 1.260 1.368 1.240 1.320 50,786 +0.05(+3.94%)
Dec 17, 2021 1.220 1.400 1.190 1.270 112,730 +0.03(+2.42%)
Dec 16, 2021 1.320 1.380 1.230 1.240 87,030 -0.08(-6.06%)
Dec 15, 2021 1.370 1.389 1.310 1.320 128,362 -0.07(-5.04%)
Dec 14, 2021 1.400 1.420 1.372 1.390 42,797 -0.03(-2.11%)
Dec 13, 2021 1.450 1.454 1.400 1.420 28,642 -0.03(-2.07%)
Dec 10, 2021 1.440 1.490 1.436 1.450 26,463 +0.01(+0.69%)
Dec 09, 2021 1.470 1.500 1.429 1.440 32,128 -0.04(-2.70%)
Dec 08, 2021 1.500 1.590 1.430 1.480 135,635 -0.11(-6.92%)
Dec 07, 2021 1.435 1.770 1.435 1.590 938,257 +0.14(+9.66%)
Dec 06, 2021 1.480 1.480 1.350 1.450 92,252 +0.02(+1.40%)
Dec 03, 2021 1.380 1.460 1.330 1.430 122,592 +0.02(+1.78%)
Dec 02, 2021 1.460 1.460 1.380 1.405 122,059 -0.04(-3.10%)
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.