SiNtx Technologies Historical Data - SINT

SINT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.6802 0.11 7.02% 1.59 1.70 1.55 206,905
Dec 12 2019 1.57 -0.03 -1.88% 1.55 1.62 1.54 52,636
Dec 11 2019 1.60 -0.01 -0.62% 1.58 1.61 1.55 74,789
Dec 10 2019 1.61 0.01 0.63% 1.64 1.64 1.51 50,822
Dec 09 2019 1.60 0.08 5.26% 1.55 1.64 1.5103 107,401
Dec 06 2019 1.52 -0.08 -5.0% 1.58 1.58 1.50 40,335
Dec 05 2019 1.60 0.02 1.27% 1.62 1.65 1.52 51,995
Dec 04 2019 1.58 0.11 7.48% 1.51 1.61 1.45 159,464
Dec 03 2019 1.47 -0.02 -1.34% 1.48 1.49 1.4548 28,693
Dec 02 2019 1.49 -0.04 -2.61% 1.53 1.5488 1.48 26,191
Nov 29 2019 1.53 0.00 +0.00% 1.51 1.56 1.50 0
Nov 29 2019 1.53 -0.02 -1.29% 1.51 1.56 1.50 23,945
Nov 28 2019 1.55 0.00 +0.00% 1.60 1.60 1.49 0
Nov 27 2019 1.55 -0.03 -1.89% 1.60 1.60 1.49 42,701
Nov 26 2019 1.5798 0.03 1.92% 1.56 1.606 1.52 16,000
Nov 25 2019 1.55 0.08 5.44% 1.45 1.64 1.44 133,495
Nov 22 2019 1.47 -0.05 -3.29% 1.52 1.52 1.45 30,614
Nov 21 2019 1.52 -0.05 -3.18% 1.52 1.56 1.40 107,777
Nov 20 2019 1.57 -0.16 -9.25% 1.65 1.69 1.55 92,371
Nov 19 2019 1.73 -0.02 -1.14% 1.75 1.79 1.61 150,254
Nov 18 2019 1.75 -0.06 -3.31% 1.80 1.8136 1.72 53,470
Nov 15 2019 1.81 -0.14 -7.18% 1.90 1.92 1.80 89,467
Nov 14 2019 1.95 0.01 0.52% 2.05 2.15 1.8632 89,191
Nov 13 2019 1.94 0.10 5.43% 2.09 2.42 1.8418 525,637
Nov 12 2019 1.84 -0.02 -1.08% 1.85 1.86 1.80 31,820
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 0.00 +0.00% 2.43 2.50 2.29 0
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
Oct 11 2019 2.22 0.29 15.03% 1.88 2.4273 1.86 314,675
Oct 10 2019 1.93 0.07 3.76% 1.86 1.9455 1.86 45,816
Oct 09 2019 1.86 -0.04 -2.11% 1.89 1.99 1.85 70,389
Oct 08 2019 1.90 0.05 2.7% 1.89 1.9347 1.75 36,521
Oct 07 2019 1.85 0.00 0.0% 1.83 1.91 1.81 49,517
Oct 04 2019 1.85 -0.08 -4.15% 1.94 1.9498 1.81 63,688
Oct 03 2019 1.93 0.16 9.04% 1.76 1.93 1.71 97,766
Oct 02 2019 1.77 -0.16 -8.29% 1.93 1.97 1.75 119,441
Oct 01 2019 1.93 -0.08 -3.98% 2.01 2.02 1.90 57,443
Sep 30 2019 2.01 0.01 0.5% 1.99 2.0499 1.99 41,168
Sep 27 2019 2.00 -0.05 -2.44% 2.07 2.07 2.00 70,611
Sep 26 2019 2.05 -0.07 -3.3% 2.10 2.13 2.00 85,364
Sep 25 2019 2.12 -0.01 -0.25% 2.05 2.22 2.03 137,677
Sep 24 2019 2.1254 -0.22 -9.56% 2.37 2.391 1.95 216,427
Sep 23 2019 2.35 -0.06 -2.29% 2.49 2.49 2.26 165,102
Sep 20 2019 2.405 -0.13 -4.94% 2.51 2.60 2.27 282,805
Sep 19 2019 2.53 -0.19 -6.99% 2.69 2.75 2.46 499,537
Sep 18 2019 2.72 0.22 8.8% 2.80 2.95 2.60 2,022,886
Sep 17 2019 2.50 0.11 4.6% 2.41 2.5251 2.26 382,193
Sep 16 2019 2.39 0.04 1.7% 2.44 2.45 2.32 185,445


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.