Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SiNtx Technologies Inc | SINT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0039 | 10.89% | 0.0397 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.0389 | 0.0376 | 0.0432 | 0.0387 | 0.0358 |
SINT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.025 | 0.0683 | 0.0233 | 0.0387821 | 222,106,305 | 0.0147 | 58.80% |
| 1 Month | 0.05 | 0.0683 | 0.0206 | 0.0357426 | 77,887,983 | -0.0103 | -20.60% |
| 3 Months | 0.2444 | 0.2769 | 0.0206 | 0.0445173 | 28,866,489 | -0.2047 | -83.76% |
| 6 Months | 0.50 | 0.53 | 0.0206 | 0.0514698 | 13,689,557 | -0.4603 | -92.06% |
| 1 Year | 1.80 | 1.82 | 0.0206 | 0.0592076 | 6,834,415 | -1.76 | -97.79% |
| 3 Years | 158.00 | 205.50 | 0.0206 | 11.57 | 3,089,588 | -157.96 | -99.97% |
| 5 Years | 21.00 | 550.00 | 0.0206 | 75.78 | 3,112,095 | -20.96 | -99.81% |
SINT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.0387 | 0.0029 | 8.10% | 0.0389 | 0.0432 | 0.0376 | 45,456,665 |
| Apr 23 2024 | 0.0358 | -0.0022 | -5.79% | 0.035 | 0.0396 | 0.034 | 34,631,709 |
| Apr 22 2024 | 0.038 | -0.0038 | -9.09% | 0.04 | 0.042 | 0.037 | 44,296,517 |
| Apr 19 2024 | 0.0418 | 0.0018 | 4.50% | 0.04 | 0.0466 | 0.034 | 108,637,161 |
| Apr 18 2024 | 0.04 | 0.0027 | 7.24% | 0.06 | 0.0683 | 0.0382 | 436,282,430 |
| Apr 17 2024 | 0.0373 | 0.0144 | 62.88% | 0.025 | 0.0468 | 0.0233 | 486,683,706 |
| Apr 16 2024 | 0.0229 | 0.001 | 4.57% | 0.022 | 0.024 | 0.0207 | 20,372,089 |
| Apr 15 2024 | 0.0219 | -0.0018 | -7.59% | 0.0238 | 0.0238 | 0.0206 | 22,353,612 |
| Apr 12 2024 | 0.0237 | -0.0012 | -4.82% | 0.0249 | 0.0249 | 0.0232 | 21,153,691 |
| Apr 11 2024 | 0.0249 | 0.0001 | 0.40% | 0.025 | 0.025 | 0.024 | 13,672,227 |
| Apr 10 2024 | 0.0248 | -0.0007 | -2.75% | 0.024 | 0.025 | 0.023 | 18,185,984 |
| Apr 09 2024 | 0.0255 | 0.0007 | 2.82% | 0.0248 | 0.0265 | 0.0237 | 24,702,344 |
| Apr 08 2024 | 0.0248 | 0.0003 | 1.22% | 0.0245 | 0.0259 | 0.023 | 24,776,703 |
| Apr 05 2024 | 0.0245 | -0.0006 | -2.39% | 0.0247 | 0.0249 | 0.0223 | 29,498,233 |
| Apr 04 2024 | 0.0251 | 0.0021 | 9.13% | 0.026 | 0.0276 | 0.024 | 60,022,783 |
| Apr 03 2024 | 0.023 | -0.0179 | -43.77% | 0.0222 | 0.0245 | 0.0217 | 85,833,283 |
| Apr 02 2024 | 0.0409 | 0.0021 | 5.41% | 0.0383 | 0.0422 | 0.0335 | 11,368,844 |
| Apr 01 2024 | 0.0388 | -0.0107 | -21.62% | 0.043 | 0.0437 | 0.0382 | 18,469,997 |
| Mar 28 2024 | 0.0495 | -0.001 | -1.98% | 0.0516 | 0.0516 | 0.0483 | 8,493,703 |
| Mar 27 2024 | 0.0505 | 0.0013 | 2.64% | 0.05 | 0.052 | 0.0485 | 10,436,652 |
| Mar 26 2024 | 0.0492 | -0.0008 | -1.60% | 0.0486 | 0.0539 | 0.0483 | 16,575,741 |
| Mar 25 2024 | 0.05 | -0.0425 | -45.95% | 0.0447 | 0.0508 | 0.0434 | 52,286,339 |
