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%)
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.