SiNtx Technologies Historical Data - SINT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.81990.820.660.7312205805,409-0.1399-17.06%
1 Month1.793.23990.661.571,856,506-1.11-62.01%
3 Months1.513.23990.661.58684,516-0.83-54.97%
6 Months1.623.23990.661.84606,726-0.94-58.02%
1 Year0.2655.500.07250.63159161,662,8430.415156.6%
3 Years0.295.500.07250.61471131,353,7140.39134.48%
5 Years0.295.500.07250.61471131,353,7140.39134.48%

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
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.