Sysorex, Inc. (SYSX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 10:10AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,440
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,294
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,448
10 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,022
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,007
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	220
01 Apr 2024	-	-	-	-	-	-
28 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,020
27 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,540
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,158
07 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,002
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100
28 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	881
27 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,681
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	218
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
15 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	6,997
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,000
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	49,272
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,201
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0004	0.0006	0.0004	0.0006	0.0006	1,130
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,503
29 Jan 2024	0.0002	0.0016	0.0002	0.0002	0.0002	1,121
26 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0171	0.0270	0.0171	0.0225	0.0225	42,864
16 Jan 2024	0.0221	0.0260	0.0215	0.0215	0.0215	13,000
12 Jan 2024	0.0227	0.0227	0.0185	0.0185	0.0185	40,219
11 Jan 2024	0.0262	0.0288	0.0200	0.0200	0.0200	14,151
10 Jan 2024	0.0244	0.0244	0.0200	0.0200	0.0200	987
09 Jan 2024	0.0244	0.0244	0.0200	0.0200	0.0200	8,164
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0236	0.0236	0.0210	0.0210	0.0210	687
03 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,701
02 Jan 2024	0.0288	0.0288	0.0220	0.0254	0.0254	20,771
29 Dec 2023	0.0200	0.0290	0.0170	0.0270	0.0270	313,663
28 Dec 2023	0.0200	0.0290	0.0200	0.0245	0.0245	4,104
27 Dec 2023	0.0200	0.0290	0.0200	0.0290	0.0290	14,418
26 Dec 2023	0.0200	0.0280	0.0200	0.0260	0.0260	3,114
22 Dec 2023	0.0254	0.0290	0.0170	0.0290	0.0290	9,951
21 Dec 2023	0.0270	0.0275	0.0260	0.0270	0.0270	58,255
20 Dec 2023	0.0280	0.0280	0.0230	0.0260	0.0260	26,697
19 Dec 2023	0.0182	0.0280	0.0180	0.0250	0.0250	46,068
18 Dec 2023	0.0260	0.0290	0.0170	0.0170	0.0170	22,171
15 Dec 2023	0.0270	0.0270	0.0154	0.0270	0.0270	47,474
14 Dec 2023	0.0280	0.0280	0.0184	0.0270	0.0270	31,615
13 Dec 2023	0.0203	0.0270	0.0190	0.0266	0.0266	16,688
12 Dec 2023	0.0270	0.0270	0.0204	0.0204	0.0204	1,743
11 Dec 2023	0.0270	0.0270	0.0190	0.0204	0.0204	52,809
08 Dec 2023	0.0250	0.0270	0.0230	0.0270	0.0270	21,000
07 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	683
06 Dec 2023	0.0246	0.0246	0.0230	0.0230	0.0230	4,226
05 Dec 2023	0.0185	0.0270	0.0185	0.0270	0.0270	4,048
04 Dec 2023	0.0200	0.0390	0.0165	0.0290	0.0290	44,121
01 Dec 2023	0.0260	0.0300	0.0150	0.0210	0.0210	337,807
30 Nov 2023	0.0180	0.0300	0.0180	0.0300	0.0300	70,970
29 Nov 2023	0.0190	0.0190	0.0120	0.0180	0.0180	17,799
28 Nov 2023	0.0120	0.0190	0.0120	0.0182	0.0182	34,503
27 Nov 2023	0.0170	0.0170	0.0158	0.0170	0.0170	470
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,731.54+5,833.76(+6.21%)

Sysorex, Inc. (SYSX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,731.54
+5,833.76(+6.21%)