SINX - Sionix Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.00040.00040.00020.00020.00021,236,300
Dec 12, 20190.00040.00040.00040.00040.0004-
Dec 11, 20190.00040.00040.00040.00040.0004150,000
Dec 10, 20190.00030.00030.00030.00030.0003100,625
Dec 09, 20190.00030.00030.00030.00030.0003-
Dec 06, 20190.00030.00030.00030.00030.0003749,000
Dec 05, 20190.00030.00030.00030.00030.000320,999
Dec 04, 20190.00030.00030.00030.00030.000374,766
Dec 03, 20190.00030.00030.00030.00030.000375,000
Dec 02, 20190.00030.00030.00030.00030.00038,500
Nov 29, 20190.00030.00030.00030.00030.000320,000
Nov 27, 20190.00030.00040.00030.00040.0004772,500
Nov 26, 20190.00030.00030.00030.00030.0003-
Nov 25, 20190.00030.00030.00030.00030.00032,000
Nov 22, 20190.00040.00040.00040.00040.000462,500
Nov 21, 20190.00020.00020.00020.00020.00025,000
Nov 20, 20190.00030.00030.00030.00030.0003-
Nov 19, 20190.00030.00030.00030.00030.000347,500
Nov 18, 20190.00030.00040.00020.00040.000410,780,000
Nov 15, 20190.00040.00040.00030.00030.00036,969,641
Nov 14, 20190.00040.00040.00040.00040.000458,430
Nov 13, 20190.00040.00050.00040.00040.0004961,301
Nov 12, 20190.00050.00050.00040.00040.00041,330,474
Nov 11, 20190.00050.00050.00050.00050.000510,000
Nov 08, 20190.00050.00060.00050.00060.0006738,051
Nov 07, 20190.00050.00050.00050.00050.0005500,000
Nov 06, 20190.00050.00050.00050.00050.00058,000
Nov 05, 20190.00060.00060.00060.00060.0006612,500
Nov 04, 20190.00050.00070.00050.00070.0007129,600
Nov 01, 20190.00060.00070.00050.00070.0007796,300
Oct 31, 20190.00080.00080.00080.00080.0008-
Oct 30, 20190.00080.00080.00080.00080.0008-
Oct 29, 20190.00080.00080.00080.00080.0008-
Oct 28, 20190.00080.00080.00080.00080.0008-
Oct 25, 20190.00080.00080.00080.00080.0008-
Oct 24, 20190.00080.00080.00080.00080.0008-
Oct 23, 20190.00080.00080.00080.00080.0008175,000
Oct 22, 20190.00060.00070.00060.00070.00071,110,480
Oct 21, 20190.00060.00070.00060.00070.00071,015,572
Oct 18, 20190.00060.00060.00040.00040.0004890,572
Oct 17, 20190.00070.00070.00060.00070.0007132,500
Oct 16, 2019------
Oct 15, 20190.00100.00100.00100.00100.0010-
Oct 14, 20190.00100.00100.00100.00100.001025,430,300
Oct 11, 20190.00100.00100.00100.00100.0010170,000
Oct 10, 20190.00100.00100.00100.00100.0010108,000
Oct 09, 20190.00100.00100.00100.00100.0010200,000
Oct 08, 20190.00100.00100.00100.00100.0010-
Oct 07, 20190.00100.00100.00100.00100.00105,411,500
Oct 04, 20190.00100.00100.00100.00100.0010-
Oct 03, 20190.00100.00100.00100.00100.0010245,400
Oct 02, 20190.00100.00100.00100.00100.0010-
Oct 01, 20190.00100.00100.00100.00100.0010-
Sep 30, 20190.00100.00100.00100.00100.00101,592,500
Sep 27, 20190.00100.00100.00100.00100.00103,594,500
Sep 26, 20190.00100.00100.00100.00100.0010-
Sep 25, 20190.00100.00100.00100.00100.0010110,000
Sep 24, 20190.00100.00100.00100.00100.00107,000
Sep 23, 20190.00100.00100.00100.00100.0010-
Sep 20, 20190.00100.00100.00100.00100.0010114,600
Sep 19, 20190.00100.00100.00100.00100.00108,900
Sep 18, 20190.00100.00100.00100.00100.001010,000
Sep 17, 20190.00100.00100.00100.00100.001021,300
Sep 16, 20190.00100.00100.00100.00100.00107,200
Sep 13, 20190.00100.00100.00100.00100.0010-
Sep 12, 20190.00100.00100.00100.00100.0010-
Sep 11, 20190.00100.00100.00100.00100.0010-
Sep 10, 20190.00100.00100.00100.00100.001035,000
Sep 09, 20190.00100.00100.00100.00100.0010-
Sep 06, 20190.00100.00100.00100.00100.0010102,800
Sep 05, 20190.00100.00100.00100.00100.0010-
Sep 04, 20190.00100.00100.00100.00100.001020,000
Sep 03, 20190.00100.00100.00100.00100.00101,000
Aug 30, 20190.00100.00100.00100.00100.001020,000
Aug 29, 20190.00100.00100.00100.00100.0010610,000
Aug 28, 20190.00100.00100.00100.00100.0010550,200
Aug 27, 20190.00100.00100.00100.00100.0010502,000
Aug 26, 20190.00100.00100.00100.00100.0010-
Aug 23, 20190.00100.00100.00100.00100.0010-
Aug 22, 20190.00100.00100.00100.00100.0010303,600
Aug 21, 20190.00100.00100.00100.00100.0010-
Aug 20, 20190.00100.00100.00100.00100.0010-
Aug 19, 20190.00100.00100.00100.00100.0010-
Aug 16, 20190.00100.00100.00100.00100.0010-
Aug 15, 20190.00100.00100.00100.00100.001014,400
Aug 14, 20190.00100.00100.00100.00100.001087,600
Aug 13, 20190.00100.00100.00100.00100.0010516,700
Aug 12, 20190.00100.00100.00100.00100.001043,100
Aug 09, 20190.00100.00100.00100.00100.001043,100
Aug 08, 20190.00100.00100.00100.00100.001043,100
Aug 07, 20190.00100.00100.00100.00100.001043,100
Aug 06, 20190.00100.00100.00100.00100.001043,100
Aug 05, 20190.00100.00100.00100.00100.0010680,300
Aug 02, 20190.00100.00100.00100.00100.001011,000
Aug 01, 20190.00100.00100.00100.00100.001011,000
Jul 31, 20190.00100.00100.00100.00100.001022,000
Jul 30, 20190.00100.00100.00100.00100.001022,000
Jul 29, 20190.00100.00100.00100.00100.0010320,000
Jul 26, 20190.00100.00100.00100.00100.0010-
Jul 25, 20190.00100.00100.00100.00100.0010-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...