SINT

SiNtx Technologies Historical Data

SINT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.87 0.05 2.75% 1.80 1.90 1.71 1,832,109
Nov 24 2020 1.82 -0.12 -6.19% 2.06 2.079 1.80 2,316,236
Nov 23 2020 1.94 0.09 4.86% 1.92 2.03 1.84 3,349,518
Nov 20 2020 1.85 0.27 17.09% 1.58 1.91 1.55 6,792,670
Nov 19 2020 1.58 -0.01 -0.63% 1.57 1.6299 1.56 610,520
Nov 18 2020 1.59 -0.03 -1.85% 1.62 1.629 1.56 858,323
Nov 17 2020 1.62 -0.02 -1.22% 1.61 1.64 1.59 805,749
Nov 16 2020 1.64 -0.12 -6.82% 1.763 1.78 1.62 1,328,438
Nov 13 2020 1.76 0.08 4.76% 1.72 1.78 1.66 1,278,617
Nov 12 2020 1.68 0.00 0.0% 1.68 1.6942 1.65 351,627
Nov 11 2020 1.68 0.02 1.2% 1.64 1.70 1.61 396,580
Nov 10 2020 1.66 0.04 2.47% 1.65 1.6876 1.55 926,941
Nov 09 2020 1.62 -0.13 -7.43% 1.76 1.785 1.615 1,222,293
Nov 06 2020 1.75 -0.06 -3.31% 1.79 1.8096 1.73 411,981
Nov 05 2020 1.81 0.12 7.1% 1.7037 1.84 1.6631 1,216,698
Nov 04 2020 1.69 0.03 1.81% 1.63 1.72 1.61 659,925
Nov 03 2020 1.66 0.07 4.4% 1.56 1.669 1.56 686,082
Nov 02 2020 1.59 -0.06 -3.64% 1.64 1.66 1.56 784,869
Oct 30 2020 1.65 0.00 +0.00% 1.69 1.7145 1.60 0
Oct 30 2020 1.65 -0.07 -4.07% 1.69 1.7145 1.60 931,495
Oct 29 2020 1.72 0.07 4.24% 1.74 1.84 1.64 1,902,197
Oct 28 2020 1.65 -0.13 -7.3% 1.78 1.7816 1.60 1,733,977
Oct 27 2020 1.78 -0.04 -2.2% 1.83 1.84 1.77 469,646
Oct 26 2020 1.82 -0.01 -0.55% 1.80 1.95 1.7901 1,364,860
Oct 23 2020 1.83 -0.05 -2.66% 1.85 1.8689 1.7706 584,657
Oct 22 2020 1.88 0.05 2.73% 1.80 1.89 1.7404 1,418,611
Oct 21 2020 1.83 -0.04 -2.14% 1.86 1.8685 1.75 1,094,169
Oct 20 2020 1.87 -0.03 -1.58% 1.89 1.95 1.835 765,441
Oct 19 2020 1.90 0.01 0.53% 1.91 1.96 1.84 910,436
Oct 16 2020 1.89 -0.06 -3.08% 1.94 1.98 1.87 560,694
Oct 15 2020 1.95 0.08 4.28% 1.82 2.00 1.81 1,197,091
Oct 14 2020 1.87 -0.03 -1.58% 1.87 1.8991 1.83 605,941
Oct 13 2020 1.90 -0.04 -2.06% 1.92 1.9299 1.87 776,856
Oct 12 2020 1.94 -0.02 -1.02% 1.97 1.98 1.88 590,057
Oct 09 2020 1.96 -0.02 -1.01% 1.97 1.98 1.91 715,312
Oct 08 2020 1.98 -0.01 -0.5% 2.01 2.03 1.969 550,872
Oct 07 2020 1.99 0.00 +0.00% 1.95 2.03 1.94 0
Oct 07 2020 1.99 0.05 2.58% 1.95 2.03 1.94 1,066,729
Oct 06 2020 1.94 -0.06 -3.0% 2.18 2.22 1.90 3,971,857
Oct 05 2020 2.00 -0.13 -6.1% 2.00 2.11 1.96 1,506,780
Oct 02 2020 2.13 0.10 4.93% 2.04 2.15 1.99 1,802,039
Oct 01 2020 2.03 0.11 5.73% 1.96 2.08 1.95 2,255,604
Sep 30 2020 1.92 0.18 10.34% 1.72 1.97 1.72 3,428,779
Sep 29 2020 1.74 -0.05 -2.79% 1.79 1.82 1.72 1,011,505
Sep 28 2020 1.79 0.04 2.29% 1.80 1.8299 1.75 1,383,203
Sep 25 2020 1.75 -0.06 -3.31% 1.82 1.83 1.75 1,134,157
Sep 24 2020 1.81 0.00 0.0% 1.77 1.85 1.65 990,401
Sep 23 2020 1.81 -0.16 -8.12% 2.00 2.01 1.75 1,991,632
Sep 22 2020 1.97 -0.07 -3.43% 2.08 2.10 1.95 1,634,613
Sep 21 2020 2.04 0.02 0.99% 1.95 2.14 1.93 1,745,545
Sep 18 2020 2.02 0.07 3.59% 2.05 2.19 1.98 4,572,329
Sep 17 2020 1.95 0.15 8.33% 1.73 2.03 1.72 3,438,086
Sep 16 2020 1.80 0.04 2.27% 1.76 1.83 1.71 872,794
Sep 15 2020 1.76 -0.13 -6.88% 1.90 1.93 1.71 1,689,382
Sep 14 2020 1.89 0.17 9.88% 1.79 1.97 1.72 2,656,548
Sep 11 2020 1.72 0.08 4.88% 1.7314 1.7899 1.67 1,159,520
Sep 10 2020 1.64 0.09 5.81% 1.58 1.78 1.54 2,029,822
Sep 09 2020 1.55 0.05 3.33% 1.558 1.60 1.50 962,848
Sep 08 2020 1.50 -0.01 -0.66% 1.48 1.53 1.34 1,538,936
Sep 07 2020 1.51 0.00 +0.00% 1.59 1.61 1.3916 0
Sep 04 2020 1.51 -0.11 -6.79% 1.59 1.61 1.3916 1,503,054
Sep 03 2020 1.62 -0.14 -7.69% 1.73 1.74 1.55 1,640,143
Sep 02 2020 1.755 0.12 7.01% 1.84 1.90 1.59 4,629,474
Sep 01 2020 1.64 -0.14 -7.87% 1.64 1.77 1.59 1,943,349
Aug 31 2020 1.78 0.18 11.25% 1.60 1.98 1.56 12,603,016


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.