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 (%)
Jan 31, 2022 1.330 1.400 1.350 21,873 +0.02(+1.50%)
Jan 28, 2022 1.240 1.330 1.222 1.330 22,391 +0.04(+3.10%)
Jan 27, 2022 1.220 1.290 1.220 1.290 36,892 +0.06(+4.88%)
Jan 26, 2022 1.288 1.339 1.220 1.230 27,480 -0.02(-1.60%)
Jan 25, 2022 1.260 1.290 1.250 1.250 45,500 -0.04(-3.10%)
Jan 24, 2022 1.280 1.300 1.250 1.290 33,771 +0.01(+0.78%)
Jan 21, 2022 1.350 1.390 1.250 1.280 93,549 -0.10(-7.25%)
Jan 20, 2022 1.350 1.390 1.340 1.380 11,382 +0.04(+2.99%)
Jan 19, 2022 1.419 1.419 1.310 1.340 30,077 -0.02(-1.47%)
Jan 18, 2022 1.380 1.400 1.310 1.360 84,812 -0.02(-1.45%)
Jan 14, 2022 1.380 0 -0.01(-0.72%)
Jan 13, 2022 1.420 1.455 1.390 1.390 53,866 -0.04(-2.80%)
Jan 12, 2022 1.460 1.471 1.410 1.430 13,598 -0.04(-2.72%)
Jan 11, 2022 1.440 1.470 1.395 1.470 30,461 +0.03(+2.08%)
Jan 10, 2022 1.430 1.531 1.350 1.440 161,735 +0.00(+0.00%)
Jan 07, 2022 1.460 1.500 1.390 1.440 87,736 -0.05(-3.36%)
Jan 06, 2022 1.470 1.490 1.310 1.490 360,030 +0.03(+2.05%)
Jan 05, 2022 1.540 1.990 1.400 1.460 4,301,916 -0.05(-3.31%)
Jan 04, 2022 1.420 1.550 1.420 1.510 117,646 +0.07(+4.86%)
Jan 03, 2022 1.530 1.530 1.420 1.440 50,331 +0.00(+0.00%)
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%)
Dec 01, 2021 1.350 1.650 1.320 1.450 974,498 +0.15(+11.37%)
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.