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 (%)
Sep 30, 2020
1.960
2.500
1.340
1.570
53,129,136
+0.46(+41.44%)
Sep 29, 2020
1.140
1.160
1.060
1.110
25,441
-0.03(-2.63%)
Sep 28, 2020
1.100
1.160
1.100
1.140
50,459
+0.06(+5.56%)
Sep 25, 2020
1.010
1.240
1.010
1.080
49,400
+0.05(+4.85%)
Sep 24, 2020
1.000
1.052
0.9970
1.030
53,138
+0.03(+3.32%)
Sep 23, 2020
1.100
1.120
0.9600
0.9969
78,783
-0.07(-6.83%)
Sep 22, 2020
1.090
1.089
1.020
1.070
34,535
-0.01(-0.93%)
Sep 21, 2020
1.180
1.180
1.070
1.080
42,103
-0.10(-8.47%)
Sep 18, 2020
1.160
1.185
1.100
1.180
48,200
+0.04(+3.51%)
Sep 17, 2020
1.180
1.200
1.130
1.140
36,994
-0.04(-3.39%)
Sep 16, 2020
1.190
1.210
1.170
1.180
25,386
-0.01(-0.84%)
Sep 15, 2020
1.180
1.219
1.160
1.190
33,390
+0.01(+0.85%)
Sep 14, 2020
1.180
1.215
1.180
1.180
17,026
-0.01(-0.84%)
Sep 11, 2020
1.290
1.294
1.188
1.190
22,800
-0.06(-4.80%)
Sep 10, 2020
1.170
1.280
1.170
1.250
23,321
+0.05(+4.17%)
Sep 09, 2020
1.220
1.215
1.174
1.200
16,183
+0.03(+2.56%)
Sep 08, 2020
1.330
1.330
1.170
1.170
23,270
-0.11(-8.59%)
Sep 04, 2020
1.230
1.300
1.210
1.280
19,000
+0.01(+0.79%)
Sep 03, 2020
1.320
1.320
1.260
1.270
24,763
-0.08(-5.93%)
Sep 02, 2020
1.380
1.450
1.300
1.350
34,121
-0.02(-1.46%)
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
.