Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
3.810
3.810
3.810
0
+0.11(+2.97%)
Aug 30, 2018
3.270
3.700
3.260
3.700
23,769
+0.36(+10.78%)
Aug 29, 2018
3.450
3.460
3.330
3.340
73,515
-0.14(-4.02%)
Aug 28, 2018
3.360
3.480
3.355
3.480
10,675
+0.12(+3.57%)
Aug 27, 2018
3.400
3.400
3.330
3.360
14,105
-0.05(-1.47%)
Aug 24, 2018
3.320
3.410
3.300
3.410
194,800
+0.05(+1.49%)
Aug 23, 2018
3.440
3.490
3.230
3.360
66,533
-0.26(-7.18%)
Aug 22, 2018
3.670
3.670
3.430
3.620
23,905
-0.05(-1.36%)
Aug 21, 2018
3.430
3.670
3.367
3.670
19,313
+0.17(+4.86%)
Aug 20, 2018
3.620
3.640
3.430
3.500
16,316
-0.14(-3.85%)
Aug 17, 2018
3.600
3.750
3.470
3.640
12,300
-0.12(-3.19%)
Aug 16, 2018
3.870
3.870
3.330
3.760
8,037
-0.09(-2.34%)
Aug 15, 2018
3.600
3.850
3.600
3.850
17,127
+0.00(+0.00%)
Aug 14, 2018
3.600
3.850
3.480
3.850
52,056
+0.21(+5.77%)
Aug 13, 2018
3.550
3.700
3.259
3.640
27,398
+0.03(+0.83%)
Aug 10, 2018
3.700
3.700
3.510
3.610
26,300
-0.14(-3.73%)
Aug 09, 2018
3.610
3.870
3.600
3.750
33,812
+0.00(+0.00%)
Aug 08, 2018
3.690
3.750
3.693
3.750
2,955
-0.15(-3.85%)
Aug 07, 2018
3.800
3.900
3.800
3.900
3,951
+0.15(+4.00%)
Aug 06, 2018
3.720
3.750
3.700
3.750
4,273
+0.00(+0.00%)
Aug 03, 2018
3.720
3.750
3.720
3.750
800
+0.05(+1.35%)
Aug 02, 2018
3.700
3.700
3.700
3.700
599
-0.05(-1.33%)
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
.