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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
SINT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.05 | 2.05 | 1.75 | 1.87 | 52,974 | -0.20 | -9.76% |
| 1 Month | 2.21 | 2.78 | 1.74 | 2.44 | 156,650 | -0.36 | -16.29% |
| 3 Months | 1.58 | 3.14 | 1.25 | 2.10 | 621,244 | 0.27 | 17.09% |
| 6 Months | 0.19 | 5.50 | 0.0725 | 0.5527023 | 2,796,111 | 1.66 | 873.68% |
| 1 Year | 0.28 | 5.50 | 0.0725 | 0.5263858 | 1,565,615 | 1.57 | 560.71% |
| 3 Years | 0.29 | 5.50 | 0.0725 | 0.5256853 | 1,539,440 | 1.56 | 537.93% |
| 5 Years | 0.29 | 5.50 | 0.0725 | 0.5256853 | 1,539,440 | 1.56 | 537.93% |
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 |
