ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SINT SiNtx Technologies Inc

0.0402
0.0002 (0.50%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0002 0.50% 0.0402 19:59:54
Open Price Low Price High Price Close Price Prev Close
0.04 0.034 0.0466 0.0418 0.04
more quote information »

SINT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02490.06830.02060.0375943196,855,5900.015361.45%
1 Month0.0940.100.02060.036215771,760,330-0.0538-57.23%
3 Months0.3060.3060.02060.046304425,704,293-0.2658-86.86%
6 Months0.620.620.02060.053106812,154,705-0.5798-93.52%
1 Year1.932.150.02060.06254556,122,861-1.89-97.92%
3 Years160.00205.500.020613.032,846,147-159.96-99.97%
5 Years20.00550.000.020680.112,969,256-19.96-99.80%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 0.0925 -0.0435 -31.99% 0.094 0.10 0.09 6,921,018
Mar 21 2024 0.136 -0.0051 -3.61% 0.143 0.1481 0.135 753,458
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock