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 (%)
Jul 30, 2021 2.130 2.160 2.110 2.150 8,444 +0.01(+0.47%)
Jul 29, 2021 2.180 2.190 2.050 2.140 48,107 +0.03(+1.42%)
Jul 28, 2021 2.140 2.140 2.066 2.110 40,232 +0.06(+2.93%)
Jul 27, 2021 2.250 2.330 2.010 2.050 156,384 -0.33(-13.87%)
Jul 26, 2021 2.410 2.470 2.270 2.380 39,112 -0.02(-0.83%)
Jul 23, 2021 2.560 2.560 2.280 2.400 47,977 -0.14(-5.51%)
Jul 22, 2021 2.650 2.650 2.430 2.540 93,522 -0.01(-0.39%)
Jul 21, 2021 2.510 2.680 2.460 2.550 116,650 +0.09(+3.66%)
Jul 20, 2021 2.450 2.680 2.411 2.460 241,941 +0.06(+2.50%)
Jul 19, 2021 2.270 2.500 2.250 2.400 113,378 +0.13(+5.73%)
Jul 16, 2021 2.290 2.370 2.210 2.270 52,881 -0.02(-0.87%)
Jul 15, 2021 2.340 2.370 2.200 2.290 104,306 -0.10(-4.18%)
Jul 14, 2021 2.300 2.500 2.290 2.390 169,749 +0.09(+3.91%)
Jul 13, 2021 2.200 2.450 2.160 2.300 510,232 +0.12(+5.50%)
Jul 12, 2021 2.130 2.210 2.050 2.180 100,436 +0.06(+2.83%)
Jul 09, 2021 2.070 2.130 2.050 2.120 19,614 +0.00(+0.00%)
Jul 08, 2021 2.070 2.130 1.970 2.120 51,412 +0.00(+0.00%)
Jul 07, 2021 2.220 2.240 2.000 2.120 99,506 -0.05(-2.30%)
Jul 06, 2021 2.010 2.190 1.990 2.170 180,014 +0.20(+10.15%)
Jul 02, 2021 2.030 2.033 1.960 1.970 44,887 -0.07(-3.43%)
Jul 01, 2021 2.030 2.090 2.010 2.040 39,777 +0.01(+0.49%)
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%)
Jun 01, 2021 1.710 1.750 1.710 1.720 20,702 +0.00(+0.00%)
May 28, 2021 1.680 1.730 1.680 1.720 60,152 +0.05(+2.99%)
May 27, 2021 1.720 1.720 1.660 1.670 10,407 +0.00(+0.00%)
May 26, 2021 1.650 1.740 1.650 1.670 50,862 +0.03(+1.83%)
May 25, 2021 1.660 1.700 1.630 1.640 47,379 -0.04(-2.38%)
May 24, 2021 1.710 1.720 1.650 1.680 45,223 -0.03(-1.75%)
May 21, 2021 1.730 1.770 1.710 1.710 37,505 -0.04(-2.29%)
May 20, 2021 1.790 1.805 1.710 1.750 20,433 -0.04(-2.23%)
May 19, 2021 1.800 1.840 1.770 1.790 93,863 -0.06(-3.24%)
May 18, 2021 1.850 1.890 1.820 1.850 31,952 -0.04(-2.12%)
May 17, 2021 1.960 1.980 1.850 1.890 25,448 +0.02(+1.07%)
May 14, 2021 1.820 1.950 1.787 1.870 62,182 +0.02(+1.08%)
May 13, 2021 1.780 1.930 1.780 1.850 88,150 +0.00(+0.00%)
May 12, 2021 1.890 1.890 1.750 1.850 23,378 -0.01(-0.54%)
May 11, 2021 1.730 1.870 1.717 1.860 39,712 +0.09(+5.08%)
May 10, 2021 1.940 1.950 1.740 1.770 356,548 -0.05(-2.75%)
May 07, 2021 1.810 1.920 1.760 1.820 116,574 +0.06(+3.41%)
May 06, 2021 1.710 1.860 1.710 1.760 67,791 +0.01(+0.57%)
May 05, 2021 1.700 1.768 1.690 1.750 27,495 +0.05(+2.94%)
May 04, 2021 1.830 1.830 1.680 1.700 48,106 -0.05(-2.86%)
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.