Other OTC - Delayed Quote USD

Sysorex, Inc. (SYSX)

0.0006 0.0000 (0.00%)
At close: April 19 at 10:10 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 4,440
Apr 17, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 2,294
Apr 11, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 14,448
Apr 10, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 1,022
Apr 5, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 1,007
Apr 2, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 220
Mar 28, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 3,020
Mar 27, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 4,540
Mar 8, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 3,158
Mar 7, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 5,002
Feb 29, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 100
Feb 28, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 881
Feb 27, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 2,681
Feb 22, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 218
Feb 16, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 2,000
Feb 15, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 6,997
Feb 13, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 2,000
Feb 8, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 49,272
Feb 6, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 1,201
Feb 1, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 1,130
Jan 30, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 8,503
Jan 29, 2024 0.0002 0.0016 0.0002 0.0002 0.0002 1,121
Jan 17, 2024 0.0171 0.0270 0.0171 0.0225 0.0225 42,864
Jan 16, 2024 0.0221 0.0260 0.0215 0.0215 0.0215 13,000
Jan 12, 2024 0.0227 0.0227 0.0185 0.0185 0.0185 40,219
Jan 11, 2024 0.0262 0.0288 0.0200 0.0200 0.0200 14,151
Jan 10, 2024 0.0244 0.0244 0.0200 0.0200 0.0200 987
Jan 9, 2024 0.0244 0.0244 0.0200 0.0200 0.0200 8,164
Jan 4, 2024 0.0236 0.0236 0.0210 0.0210 0.0210 687
Jan 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 3,701
Jan 2, 2024 0.0288 0.0288 0.0220 0.0254 0.0254 20,771
Dec 29, 2023 0.0200 0.0290 0.0170 0.0270 0.0270 313,663
Dec 28, 2023 0.0200 0.0290 0.0200 0.0245 0.0245 4,104
Dec 27, 2023 0.0200 0.0290 0.0200 0.0290 0.0290 14,418
Dec 26, 2023 0.0200 0.0280 0.0200 0.0260 0.0260 3,114
Dec 22, 2023 0.0254 0.0290 0.0170 0.0290 0.0290 9,951
Dec 21, 2023 0.0270 0.0275 0.0260 0.0270 0.0270 58,255
Dec 20, 2023 0.0280 0.0280 0.0230 0.0260 0.0260 26,697
Dec 19, 2023 0.0182 0.0280 0.0180 0.0250 0.0250 46,068
Dec 18, 2023 0.0260 0.0290 0.0170 0.0170 0.0170 22,171
Dec 15, 2023 0.0270 0.0270 0.0154 0.0270 0.0270 47,474
Dec 14, 2023 0.0280 0.0280 0.0184 0.0270 0.0270 31,615
Dec 13, 2023 0.0203 0.0270 0.0190 0.0266 0.0266 16,688
Dec 12, 2023 0.0270 0.0270 0.0204 0.0204 0.0204 1,743
Dec 11, 2023 0.0270 0.0270 0.0190 0.0204 0.0204 52,809
Dec 8, 2023 0.0250 0.0270 0.0230 0.0270 0.0270 21,000
Dec 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 683
Dec 6, 2023 0.0246 0.0246 0.0230 0.0230 0.0230 4,226
Dec 5, 2023 0.0185 0.0270 0.0185 0.0270 0.0270 4,048
Dec 4, 2023 0.0200 0.0390 0.0165 0.0290 0.0290 44,121
Dec 1, 2023 0.0260 0.0300 0.0150 0.0210 0.0210 337,807
Nov 30, 2023 0.0180 0.0300 0.0180 0.0300 0.0300 70,970
Nov 29, 2023 0.0190 0.0190 0.0120 0.0180 0.0180 17,799
Nov 28, 2023 0.0120 0.0190 0.0120 0.0182 0.0182 34,503
Nov 27, 2023 0.0170 0.0170 0.0158 0.0170 0.0170 470
Nov 24, 2023 0.0155 0.0190 0.0155 0.0180 0.0180 72,257
Nov 22, 2023 0.0155 0.0170 0.0112 0.0145 0.0145 158,414
Nov 21, 2023 0.0112 0.0225 0.0112 0.0200 0.0200 51,562
Nov 20, 2023 0.0120 0.0150 0.0120 0.0150 0.0150 74,834
Nov 17, 2023 0.0168 0.0170 0.0137 0.0150 0.0150 212,052
Nov 16, 2023 0.0174 0.0220 0.0151 0.0170 0.0170 94,484
Nov 15, 2023 0.0250 0.0250 0.0174 0.0250 0.0250 37,584
Nov 14, 2023 0.0188 0.0230 0.0188 0.0230 0.0230 28,052
Nov 13, 2023 0.0200 0.0230 0.0182 0.0182 0.0182 108,788
Nov 10, 2023 0.0200 0.0200 0.0179 0.0180 0.0180 97,267
Nov 9, 2023 0.0200 0.0200 0.0174 0.0190 0.0190 63,393
Nov 8, 2023 0.0190 0.0250 0.0174 0.0250 0.0250 132,885
Nov 7, 2023 0.0270 0.0270 0.0174 0.0191 0.0191 90,186
Nov 6, 2023 0.0270 0.0270 0.0160 0.0230 0.0230 263,765
Nov 3, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 557
Nov 2, 2023 0.0230 0.0297 0.0230 0.0297 0.0297 75,567
Nov 1, 2023 0.0296 0.0296 0.0268 0.0268 0.0268 63,671
Oct 31, 2023 0.0253 0.0296 0.0249 0.0249 0.0249 5,681
Oct 30, 2023 0.0275 0.0275 0.0253 0.0275 0.0275 2,612
Oct 27, 2023 0.0296 0.0296 0.0200 0.0200 0.0200 90,677
Oct 26, 2023 0.0190 0.0296 0.0190 0.0296 0.0296 109,124
Oct 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1,002
Oct 24, 2023 0.0160 0.0190 0.0160 0.0160 0.0160 131,874
Oct 23, 2023 0.0201 0.0205 0.0170 0.0170 0.0170 192,415
Oct 20, 2023 0.0280 0.0280 0.0210 0.0220 0.0220 176,292
Oct 19, 2023 0.0270 0.0280 0.0240 0.0265 0.0265 13,318
Oct 18, 2023 0.0275 0.0300 0.0250 0.0255 0.0255 41,017
Oct 17, 2023 0.0270 0.0300 0.0270 0.0300 0.0300 4,443
Oct 16, 2023 0.0270 0.0285 0.0255 0.0280 0.0280 91,086
Oct 13, 2023 0.0275 0.0300 0.0269 0.0269 0.0269 111,824
Oct 12, 2023 0.0489 0.0489 0.0206 0.0275 0.0275 403,454
Oct 11, 2023 0.0316 0.0316 0.0316 0.0316 0.0316 2,053
Oct 10, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 19,415
Oct 9, 2023 0.0524 0.0612 0.0302 0.0500 0.0500 133,709
Oct 6, 2023 0.0400 0.0647 0.0400 0.0647 0.0647 3,168
Oct 5, 2023 0.0648 0.0648 0.0415 0.0420 0.0420 19,556
Oct 4, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 225
Oct 3, 2023 0.0550 0.0550 0.0411 0.0550 0.0550 67,271
Oct 2, 2023 0.0600 0.0800 0.0400 0.0400 0.0400 159,264
Sep 29, 2023 0.0679 0.0800 0.0600 0.0720 0.0720 11,810
Sep 28, 2023 0.0511 0.0848 0.0511 0.0748 0.0748 12,216
Sep 27, 2023 0.0601 0.0680 0.0500 0.0680 0.0680 201,971
Sep 26, 2023 0.0663 0.0663 0.0663 0.0663 0.0663 120
Sep 25, 2023 0.0725 0.0809 0.0601 0.0794 0.0794 8,133
Sep 22, 2023 0.0799 0.0997 0.0601 0.0997 0.0997 2,468
Sep 21, 2023 0.0700 0.0997 0.0700 0.0809 0.0809 2,868
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,246
Sep 19, 2023 0.0999 0.0999 0.0522 0.0522 0.0522 4,028
Sep 18, 2023 0.0705 0.0898 0.0608 0.0608 0.0608 1,147
Sep 15, 2023 0.0800 0.0879 0.0503 0.0606 0.0606 40,859
Sep 14, 2023 0.0500 0.0774 0.0500 0.0600 0.0600 260,866
Sep 13, 2023 0.0690 0.0700 0.0450 0.0500 0.0500 247,175
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 6,162
Sep 11, 2023 0.0651 0.1000 0.0651 0.1000 0.1000 1,506
Sep 8, 2023 0.0942 0.1273 0.0906 0.1100 0.1100 7,075
Sep 7, 2023 0.0601 0.0832 0.0601 0.0765 0.0765 12,159
Sep 6, 2023 0.0601 0.0826 0.0600 0.0600 0.0600 27,501
Sep 5, 2023 0.0707 0.0815 0.0600 0.0815 0.0815 14,030
Sep 1, 2023 0.0500 0.0815 0.0500 0.0815 0.0815 10,582
Aug 31, 2023 0.0436 0.0819 0.0310 0.0567 0.0567 200,737
Aug 30, 2023 0.0620 0.0899 0.0443 0.0450 0.0450 261,261
Aug 29, 2023 0.0900 0.0900 0.0620 0.0620 0.0620 87,666
Aug 28, 2023 0.1299 0.1300 0.0700 0.0850 0.0850 6,645
Aug 25, 2023 0.1400 0.1400 0.0620 0.1000 0.1000 402,368
Aug 24, 2023 0.1500 0.1500 0.0880 0.0900 0.0900 30,981
Aug 23, 2023 0.1000 0.2000 0.0800 0.1500 0.1500 29,284
Aug 22, 2023 0.1500 0.2150 0.1000 0.1000 0.1000 11,959
Aug 21, 2023 0.1500 0.1500 0.0950 0.0950 0.0950 3,972
Aug 18, 2023 0.1220 0.2300 0.0901 0.2300 0.2300 8,962
Aug 17, 2023 0.2100 0.3199 0.1000 0.2800 0.2800 3,436
Aug 16, 2023 0.0661 0.3199 0.0661 0.3199 0.3199 12,544
Aug 15, 2023 0.1151 0.1160 0.0650 0.1151 0.1151 3,454
Aug 14, 2023 0.1500 0.2140 0.0552 0.1640 0.1640 5,510
Aug 11, 2023 0.3500 0.3500 0.1500 0.1500 0.1500 75,257
Aug 10, 2023 0.2402 0.3900 0.2000 0.3500 0.3500 68,283
Aug 9, 2023 0.2222 0.7880 0.2222 0.4899 0.4899 21,775
Aug 8, 2023 1.0000 1.0000 0.2200 0.7999 0.7999 6,376
Aug 7, 2023 0.001:1 Stock Splits
Aug 7, 2023 5.0000 5.2500 0.1000 0.8000 0.8000 18,244
Aug 4, 2023 0.0005 0.0005 0.0003 0.0005 0.0005 72,044,060
Aug 3, 2023 0.4000 0.5000 0.3000 0.4500 0.4500 31,335
Aug 2, 2023 0.3000 0.4000 0.3000 0.3000 0.3000 2,275
Aug 1, 2023 0.4000 0.4000 0.3000 0.4000 0.4000 4,104
Jul 31, 2023 0.4000 0.4000 0.3350 0.4000 0.4000 7,371
Jul 28, 2023 0.4000 0.4000 0.3000 0.4000 0.4000 4,718
Jul 27, 2023 0.4000 0.4000 0.3000 0.4000 0.4000 20,450
Jul 26, 2023 0.4000 0.4000 0.3000 0.3000 0.3000 67,877
Jul 25, 2023 0.4000 0.4000 0.3000 0.4000 0.4000 5,292
Jul 24, 2023 0.4000 0.4000 0.3000 0.4000 0.4000 14,093
Jul 21, 2023 0.3000 0.4000 0.3000 0.3000 0.3000 14,260
Jul 20, 2023 0.3750 0.4000 0.2500 0.3500 0.3500 74,437
Jul 19, 2023 0.4000 0.5000 0.2500 0.4000 0.4000 115,445
Jul 18, 2023 0.5000 0.5000 0.4000 0.4000 0.4000 47,382
Jul 17, 2023 0.5000 0.6000 0.5000 0.6000 0.6000 3,842
Jul 14, 2023 0.0005 0.0006 0.0005 0.0005 0.0005 2,982,002
Jul 13, 2023 0.0006 0.0006 0.0004 0.0006 0.0006 61,281,720
Jul 12, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 14,411,530
Jul 11, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 1,711,975
Jul 10, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 2,000,087
Jul 7, 2023 0.0006 0.0008 0.0005 0.0007 0.0007 11,318,221
Jul 6, 2023 0.0007 0.0008 0.0006 0.0006 0.0006 5,538,402
Jul 5, 2023 0.0006 0.0008 0.0006 0.0006 0.0006 9,320,395
Jul 3, 2023 0.0007 0.0008 0.0006 0.0008 0.0008 6,723,326
Jun 30, 2023 0.0007 0.0008 0.0007 0.0008 0.0008 4,964,300
Jun 29, 2023 0.0007 0.0008 0.0007 0.0008 0.0008 9,464,842
Jun 28, 2023 0.0006 0.0008 0.0006 0.0007 0.0007 10,744,618
Jun 27, 2023 0.0007 0.0008 0.0006 0.0008 0.0008 6,663,879
Jun 26, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 5,162,500
Jun 23, 2023 0.0006 0.0007 0.0006 0.0006 0.0006 4,367,581
Jun 22, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 3,767,667
Jun 21, 2023 0.0007 0.0008 0.0006 0.0007 0.0007 14,664,844
Jun 20, 2023 0.0009 0.0009 0.0007 0.0008 0.0008 3,721,703
Jun 16, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 5,178,450
Jun 15, 2023 0.0008 0.0009 0.0008 0.0009 0.0009 1,048,600
Jun 14, 2023 0.0009 0.0009 0.0007 0.0009 0.0009 14,427,929
Jun 13, 2023 0.0009 0.0009 0.0007 0.0009 0.0009 12,457,248
Jun 12, 2023 0.0009 0.0010 0.0008 0.0009 0.0009 12,432,201
Jun 9, 2023 0.0009 0.0009 0.0007 0.0009 0.0009 2,902,018
Jun 8, 2023 0.0007 0.0009 0.0007 0.0009 0.0009 4,763,876
Jun 7, 2023 0.0007 0.0009 0.0007 0.0008 0.0008 2,147,616
Jun 6, 2023 0.0008 0.0008 0.0007 0.0008 0.0008 2,261,336
Jun 5, 2023 0.0007 0.0008 0.0006 0.0008 0.0008 3,227,446
Jun 2, 2023 0.0008 0.0008 0.0006 0.0007 0.0007 4,732,972
Jun 1, 2023 0.0008 0.0008 0.0006 0.0008 0.0008 6,593,282
May 31, 2023 0.0006 0.0008 0.0006 0.0008 0.0008 12,471,960
May 30, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 4,491,045
May 26, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 672,502
May 25, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 3,464,726
May 24, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 3,761,700
May 23, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 1,335,606
May 22, 2023 0.0007 0.0007 0.0005 0.0007 0.0007 7,188,864
May 19, 2023 0.0007 0.0007 0.0005 0.0007 0.0007 13,920,210
May 18, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 3,260,860
May 17, 2023 0.0007 0.0007 0.0005 0.0006 0.0006 14,447,040
May 16, 2023 0.0007 0.0007 0.0006 0.0007 0.0007 14,393,780
May 15, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 913,422
May 12, 2023 0.0006 0.0007 0.0006 0.0007 0.0007 12,833,480
May 11, 2023 0.0006 0.0008 0.0005 0.0006 0.0006 69,925,790
May 10, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 614,101
May 9, 2023 0.0007 0.0008 0.0007 0.0008 0.0008 6,612,209
May 8, 2023 0.0008 0.0008 0.0006 0.0007 0.0007 20,709,470
May 5, 2023 0.0009 0.0009 0.0007 0.0008 0.0008 7,777,357
May 4, 2023 0.0008 0.0009 0.0008 0.0008 0.0008 8,267,395
May 3, 2023 0.0007 0.0009 0.0007 0.0007 0.0007 12,117,350
May 2, 2023 0.0007 0.0009 0.0007 0.0008 0.0008 11,076,490
May 1, 2023 0.0008 0.0009 0.0007 0.0008 0.0008 8,075,026
Apr 28, 2023 0.0007 0.0008 0.0006 0.0008 0.0008 23,798,940
Apr 27, 2023 0.0008 0.0009 0.0007 0.0008 0.0008 21,625,240
Apr 26, 2023 0.0009 0.0009 0.0008 0.0008 0.0008 2,338,164
Apr 25, 2023 0.0008 0.0009 0.0008 0.0008 0.0008 2,123,719
Apr 24, 2023 0.0010 0.0010 0.0009 0.0009 0.0009 6,496,515

Related Tickers

HAON Halitron, Inc.
0.0000
0.00%
 
MATH Metalpha Technology Holding Limited
1.4900
+1.36%
 
CCTL Coin Citadel
0.0001
0.00%
 
PHIL Philux Global Group Inc.
0.0003
0.00%
 
DMGGF DMG Blockchain Solutions Inc.
0.3778
+4.11%
 
MEGL Magic Empire Global Limited
0.6030
+0.17%
 
NSAV Net Savings Link, Inc.
0.0028
+3.70%
 
GREE Greenidge Generation Holdings Inc.
2.8900
+15.60%
 
HIVE HIVE Digital Technologies Ltd.
2.9400
+8.49%
 
IREN Iris Energy Limited
5.51
+11.31%