Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SiNtx Technologies Inc | SINT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0308 | -4.33% | 0.68 | 0.66 | 0.72 | 0.71 | 0.7108 | 00:00:06 |
SINT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.8199 | 0.82 | 0.66 | 0.7312205 | 805,409 | -0.1399 | -17.06% |
| 1 Month | 1.79 | 3.2399 | 0.66 | 1.57 | 1,856,506 | -1.11 | -62.01% |
| 3 Months | 1.51 | 3.2399 | 0.66 | 1.58 | 684,516 | -0.83 | -54.97% |
| 6 Months | 1.62 | 3.2399 | 0.66 | 1.84 | 606,726 | -0.94 | -58.02% |
| 1 Year | 0.265 | 5.50 | 0.0725 | 0.6315916 | 1,662,843 | 0.415 | 156.6% |
| 3 Years | 0.29 | 5.50 | 0.0725 | 0.6147113 | 1,353,714 | 0.39 | 134.48% |
| 5 Years | 0.29 | 5.50 | 0.0725 | 0.6147113 | 1,353,714 | 0.39 | 134.48% |
SINT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 0.68 | -0.0308 | -4.33% | 0.71 | 0.7211 | 0.66 | 430,613 |
| Feb 20 2020 | 0.7108 | -0.0242 | -3.29% | 0.75 | 0.763 | 0.7001 | 438,091 |
| Feb 19 2020 | 0.735 | -0.0075 | -1.01% | 0.7584 | 0.76 | 0.701 | 477,592 |
| Feb 18 2020 | 0.7425 | 0.01263 | 1.73% | 0.72 | 0.75 | 0.6802 | 811,483 |
| Feb 14 2020 | 0.729874 | -0.04513 | -5.82% | 0.8199 | 0.82 | 0.72 | 1,494,468 |
| Feb 13 2020 | 0.775 | -0.0671 | -7.97% | 0.87 | 0.87 | 0.7606 | 831,352 |
| Feb 12 2020 | 0.8421 | 0.0121 | 1.46% | 0.90 | 0.99 | 0.8281 | 1,364,688 |
| Feb 11 2020 | 0.83 | -0.0101 | -1.2% | 0.86 | 0.87 | 0.801 | 702,883 |
| Feb 10 2020 | 0.8401 | -0.0768 | -8.38% | 0.924 | 0.924 | 0.815 | 816,437 |
| Feb 07 2020 | 0.9169 | -0.3931 | -30.01% | 0.95 | 1.3202 | 0.8801 | 3,976,696 |
| Feb 06 2020 | 1.31 | -0.27 | -16.88% | 1.57 | 1.665 | 1.26 | 1,643,775 |
| Feb 05 2020 | 1.5761 | -0.09 | -5.62% | 1.60 | 1.67 | 1.56 | 292,697 |
| Feb 04 2020 | 1.67 | -0.16 | -8.91% | 1.81 | 2.0099 | 1.63 | 618,103 |
| Feb 03 2020 | 1.8334 | 0.01 | 0.46% | 1.80 | 1.90 | 1.60 | 463,951 |
| Jan 31 2020 | 1.825 | -0.23 | -10.98% | 2.05 | 2.10 | 1.6701 | 1,560,727 |
| Jan 30 2020 | 2.05 | 0.61 | 42.36% | 2.45 | 3.2399 | 2.02 | 16,205,559 |
| Jan 29 2020 | 1.44 | -0.29 | -16.76% | 1.33 | 1.7201 | 1.26 | 946,630 |
| Jan 28 2020 | 1.73 | 0.20 | 13.18% | 1.52 | 2.08 | 1.50 | 2,252,918 |
| Jan 27 2020 | 1.5285 | -0.16 | -9.28% | 1.59 | 1.70 | 1.42 | 200,433 |
| Jan 24 2020 | 1.6848 | -0.06 | -3.47% | 1.79 | 1.84 | 1.65 | 175,125 |
| Jan 23 2020 | 1.7453 | -0.03 | -1.95% | 1.80 | 1.82 | 1.6825 | 241,377 |
