SiNtx Technologies Historical Data - SINT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.54% 1.85 1.85 1.824 1.85 1.86 09:43:49
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.052.051.751.8752,974-0.20-9.76%
1 Month2.212.781.742.44156,650-0.36-16.29%
3 Months1.583.141.252.10621,2440.2717.09%
6 Months0.195.500.07250.55270232,796,1111.66873.68%
1 Year0.285.500.07250.52638581,565,6151.57560.71%
3 Years0.295.500.07250.52568531,539,4401.56537.93%
5 Years0.295.500.07250.52568531,539,4401.56537.93%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 1.86 -0.01 -0.53% 1.85 1.88 1.80 25,153
Nov 08 2019 1.87 0.02 1.08% 1.84 1.90 1.82 27,260
Nov 07 2019 1.85 -0.02 -1.07% 1.87 1.90 1.75 88,815
Nov 06 2019 1.87 -0.05 -2.6% 1.96 2.00 1.81 76,423
Nov 05 2019 1.92 -0.08 -4.0% 2.05 2.05 1.90 47,218
Nov 04 2019 2.00 -0.32 -13.79% 1.85 2.0999 1.74 172,264
Nov 01 2019 2.32 -0.13 -5.37% 2.43 2.50 2.29 81,201
Oct 31 2019 2.4516 -0.02 -0.68% 2.44 2.50 2.44 28,715
Oct 30 2019 2.4685 -0.06 -2.43% 2.51 2.53 2.40 47,936
Oct 29 2019 2.53 -0.05 -2.04% 2.56 2.65 2.45 46,956
Oct 28 2019 2.5828 0.19 8.07% 2.42 2.70 2.42 160,342
Oct 25 2019 2.39 0.02 0.84% 2.31 2.4794 2.28 117,070
Oct 24 2019 2.37 -0.16 -6.28% 2.49 2.51 2.29 101,809
Oct 23 2019 2.5288 0.05 2.17% 2.45 2.53 2.40 47,694
Oct 22 2019 2.4751 -0.18 -6.84% 2.65 2.6586 2.32 139,657
Oct 21 2019 2.6567 -0.04 -1.6% 2.73 2.74 2.56 137,967
Oct 18 2019 2.70 0.25 10.2% 2.54 2.75 2.5272 376,910
Oct 17 2019 2.45 -0.14 -5.41% 2.52 2.78 2.38 520,543
Oct 16 2019 2.59 0.44 20.47% 2.11 2.70 2.04 783,103
Oct 15 2019 2.15 -0.09 -4.02% 2.21 2.33 2.15 105,973
Oct 14 2019 2.24 0.02 0.9% 2.24 2.37 2.11 211,487
See More Historical Prices »


Your Recent History
NASDAQ
SINT
SiNtx Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.