SINT

SiNtx Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.5504 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.5504
more quote information »

SINT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.56480.5780.500.538544576,954-0.0144-2.55%
1 Month0.47260.580.45170.522366278,6420.077816.46%
3 Months0.470.7080.360.4559504126,3670.080417.11%
6 Months0.500.7080.360.4806573113,5860.050410.08%
1 Year1.341.510.360.8371907219,872-0.7896-58.93%
3 Years1.923.700.281.961,888,286-1.37-71.33%
5 Years0.295.500.07251.641,879,1710.260489.79%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 0.5504 0.0004 0.07% 0.5739 0.5739 0.55 39,969
Aug 16 2022 0.55 -0.0101 -1.8% 0.5724 0.5724 0.5401 27,937
Aug 15 2022 0.560101 0.0001 0.02% 0.56 0.578 0.54 60,277
Aug 12 2022 0.56 0.0479 9.35% 0.505 0.5626 0.50 97,956
Aug 11 2022 0.5121 -0.0605 -10.57% 0.5648 0.5648 0.512 158,632
Aug 10 2022 0.5726 0.0026 0.46% 0.5529 0.5799 0.5305 180,715
Aug 09 2022 0.57 0.0496 9.53% 0.525 0.58 0.5205 152,752
Aug 08 2022 0.5204 -0.0096 -1.81% 0.5373 0.556 0.50 51,953
Aug 05 2022 0.53 0.0201 3.94% 0.4946 0.5502 0.493501 87,050
Aug 04 2022 0.5099 -0.0002 -0.04% 0.52 0.5215 0.4903 51,350
Aug 03 2022 0.5101 0.0201 4.1% 0.50 0.519 0.473 111,977
Aug 02 2022 0.49 0.0001 0.02% 0.49 0.51 0.482 75,127
Aug 01 2022 0.4899 0.0125 2.62% 0.5339 0.5339 0.48 65,048
Jul 29 2022 0.4774 -0.0126 -2.57% 0.477 0.49 0.4701 42,051
Jul 28 2022 0.49 0.008 1.66% 0.49 0.51 0.482 44,306
Jul 27 2022 0.482 0.0059 1.24% 0.4761 0.5149 0.4761 85,699
Jul 26 2022 0.4761 -0.0039 -0.81% 0.5165 0.5165 0.456 18,161
Jul 25 2022 0.48 -0.00354 -0.73% 0.4657 0.518 0.4657 37,608
Jul 22 2022 0.483535 0.00354 0.74% 0.50 0.52 0.46 124,464
Jul 21 2022 0.48 0.0299 6.64% 0.4726 0.50 0.4517 59,801
Jul 20 2022 0.4501 -0.0204 -4.34% 0.4704 0.49 0.4406 109,094
Jul 19 2022 0.4705 0.0204 4.53% 0.4304 0.50 0.4304 76,782
Jul 18 2022 0.4501 -0.005 -1.1% 0.4588 0.468 0.43 79,119
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.

Log in to InvestorsHub
Register Now