Cynergis Tek Inc (NY: CTEK )

1.080 USD +0.050 (+4.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 1.010 1.240 1.010 1.080 49,435 +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%)
Sep 01, 2020 1.380 1.390 1.290 1.370 37,340 +0.05(+3.79%)
Aug 31, 2020 1.320 1.350 1.250 1.320 31,106 -0.05(-3.65%)
Aug 28, 2020 1.210 1.380 1.188 1.370 109,400 +0.13(+10.48%)
Aug 27, 2020 1.310 1.310 1.220 1.240 58,358 -0.07(-5.34%)
Aug 26, 2020 1.300 1.310 1.270 1.310 19,271 +0.02(+1.55%)
Aug 25, 2020 1.340 1.340 1.260 1.290 40,173 +0.01(+0.78%)
Aug 24, 2020 1.320 1.390 1.250 1.280 50,858 +0.01(+0.79%)
Aug 21, 2020 1.410 1.430 1.260 1.270 77,200 -0.14(-9.93%)
Aug 20, 2020 1.460 1.480 1.400 1.410 45,199 -0.02(-1.40%)
Aug 19, 2020 1.440 1.440 1.380 1.430 67,501 +0.05(+3.62%)
Aug 18, 2020 1.600 1.600 1.380 1.380 48,226 -0.09(-6.12%)
Aug 17, 2020 1.580 1.620 1.410 1.470 195,790 -0.15(-9.26%)
Aug 14, 2020 1.840 1.840 1.580 1.620 256,600 -0.27(-14.29%)
Aug 13, 2020 1.950 2.170 1.800 1.890 406,305 -0.03(-1.56%)
Aug 12, 2020 1.790 2.300 1.745 1.920 470,162 +0.15(+8.47%)
Aug 11, 2020 1.870 1.900 1.770 1.770 14,742 -0.12(-6.35%)
Aug 10, 2020 1.890 1.940 1.780 1.890 24,800 +0.04(+2.16%)
Aug 07, 2020 1.800 1.930 1.800 1.850 33,000 +0.01(+0.54%)
Aug 06, 2020 1.900 1.960 1.840 1.840 21,128 -0.09(-4.66%)
Aug 05, 2020 1.770 2.030 1.770 1.930 86,701 +0.18(+9.97%)
Aug 04, 2020 1.670 1.780 1.670 1.755 27,567 +0.05(+3.24%)
Aug 03, 2020 1.700 1.754 1.620 1.700 17,604 +0.00(+0.00%)
Jul 31, 2020 1.870 1.889 1.700 1.700 35,000 -0.17(-9.09%)
Jul 30, 2020 1.710 1.930 1.700 1.870 42,499 +0.12(+6.86%)
Jul 29, 2020 1.700 1.800 1.700 1.750 9,351 -0.01(-0.57%)
Jul 28, 2020 1.850 1.850 1.760 1.760 23,392 -0.05(-2.76%)
Jul 27, 2020 1.900 1.900 1.720 1.810 35,720 -0.02(-1.09%)
Jul 24, 2020 1.950 1.950 1.770 1.830 59,200 -0.14(-7.11%)
Jul 23, 2020 1.910 2.050 1.850 1.970 49,229 +0.10(+5.35%)
Jul 22, 2020 2.010 2.013 1.870 1.870 48,286 -0.15(-7.43%)
Jul 21, 2020 2.080 2.080 1.910 2.020 59,144 -0.07(-3.35%)
Jul 20, 2020 2.210 2.210 1.990 2.090 107,876 +0.05(+2.45%)
Jul 17, 2020 2.040 2.200 2.000 2.040 95,900 +0.14(+7.37%)
Jul 16, 2020 1.850 2.310 1.810 1.900 323,099 +0.05(+2.70%)
Jul 15, 2020 1.840 1.920 1.750 1.850 30,969 +0.00(+0.00%)
Jul 14, 2020 1.940 1.940 1.760 1.850 89,740 +0.10(+5.71%)
Jul 13, 2020 1.730 1.830 1.650 1.750 157,830 -0.16(-8.38%)
Jul 10, 2020 2.030 2.030 1.800 1.910 294,300 -0.21(-9.91%)
Jul 09, 2020 2.100 2.700 1.920 2.120 5,431,443 +0.42(+24.71%)
Jul 08, 2020 1.520 1.700 1.450 1.700 750,287 +0.22(+14.86%)
Jul 07, 2020 1.500 1.500 1.430 1.480 5,808 -0.05(-3.27%)
Jul 06, 2020 1.540 1.550 1.520 1.530 2,862 -0.01(-0.65%)
Jul 02, 2020 1.430 1.540 1.420 1.540 23,100 +0.10(+6.94%)
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.