UK markets closed

CynergisTek, Inc. (CTEK)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.2650-0.0050 (-0.39%)
As of 02:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.26001.27001.26001.26501.265061,575
24 Jun 20221.25001.27001.25001.27001.2700460,400
23 Jun 20221.21001.21001.19001.20001.2000307,900
22 Jun 20221.20001.21001.19001.21001.2100116,700
21 Jun 20221.20001.20001.19001.20001.200012,000
17 Jun 20221.18001.19001.17001.19001.1900164,300
16 Jun 20221.17001.18001.17001.18001.180056,100
15 Jun 20221.17001.18001.17001.17001.1700102,800
14 Jun 20221.17001.18001.17001.17001.1700123,900
13 Jun 20221.16001.18001.16001.17001.1700145,700
10 Jun 20221.19001.20001.16001.19001.1900201,000
09 Jun 20221.20001.21001.19001.21001.2100243,200
08 Jun 20221.19001.20001.17001.20001.2000292,200
07 Jun 20221.18001.20001.15001.17001.1700474,000
06 Jun 20221.19001.20001.18001.19001.190054,500
03 Jun 20221.18001.20001.18001.19001.1900125,600
02 Jun 20221.18001.20001.18001.19001.1900105,500
01 Jun 20221.19001.19001.18001.19001.1900119,200
31 May 20221.18001.19001.18001.19001.1900392,000
27 May 20221.19001.20001.18001.19001.1900309,700
26 May 20221.19001.20001.18001.19001.1900391,100
25 May 20221.18001.19001.18001.19001.19001,020,900
24 May 20221.18001.19001.17001.18001.18006,422,600
23 May 20220.59000.60000.58000.59000.59001,953,800
20 May 20220.59000.60000.58000.58000.580068,200
19 May 20220.65000.69000.58000.59000.5900173,500
18 May 20220.68000.68000.65000.65000.650041,300
17 May 20220.74000.78000.66000.68000.6800130,500
16 May 20220.74000.75000.71000.72000.720092,400
13 May 20220.72000.77000.69000.72000.7200131,800
12 May 20220.76000.76000.71000.72000.720058,900
11 May 20220.72000.77000.70000.72000.720042,700
10 May 20220.81000.81000.70000.72000.7200122,500
09 May 20220.91000.91000.75000.77000.7700192,300
06 May 20220.92000.92000.87000.88000.880036,900
05 May 20220.93000.97000.87000.87000.870027,500
04 May 20220.95000.95000.89000.91000.910077,200
03 May 20221.05001.05000.89000.91000.910054,400
02 May 20220.92000.92000.84000.89000.890044,400
29 Apr 20220.81000.83000.76000.81000.810059,700
28 Apr 20220.88000.89000.81000.83000.830081,900
27 Apr 20220.81001.05000.81000.87000.8700527,500
26 Apr 20220.92000.93000.79000.84000.8400171,800
25 Apr 20220.93000.95000.90000.92000.920016,000
22 Apr 20220.97000.99000.88000.94000.940040,500
21 Apr 20220.95001.00000.93000.97000.9700119,700
20 Apr 20221.03001.03000.95000.97000.970076,200
19 Apr 20221.02001.11001.00001.02001.0200243,400
18 Apr 20220.95001.00000.93001.00001.000088,700
14 Apr 20221.01001.02000.99000.99000.990036,600
13 Apr 20221.04001.06001.01001.01001.010045,000
12 Apr 20221.13001.13001.01001.02001.020070,500
11 Apr 20221.10001.12001.05001.09001.090077,100
08 Apr 20221.11001.13001.10001.10001.100038,300
07 Apr 20221.13001.16001.10001.11001.110073,800
06 Apr 20221.14001.19001.11001.12001.1200113,300
05 Apr 20221.26001.29001.10001.13001.1300336,100
04 Apr 20221.32001.35001.26001.28001.280075,600
01 Apr 20221.36001.36001.30001.33001.330051,700
31 Mar 20221.25001.35001.25001.34001.3400213,800
30 Mar 20221.27001.29001.24001.25001.2500119,100
29 Mar 20221.25001.31001.25001.26001.2600161,000
28 Mar 20221.30001.32001.24001.26001.2600222,200
25 Mar 20221.32001.39001.31001.31001.3100253,400
24 Mar 20221.57001.59001.48001.50001.5000316,100
23 Mar 20221.56001.58001.47001.56001.5600385,100
22 Mar 20221.58001.64001.44001.55001.5500780,000
21 Mar 20221.39001.66001.31001.58001.58001,671,000
18 Mar 20221.33001.43001.33001.43001.4300201,600
17 Mar 20221.32001.37001.27001.37001.3700116,700
16 Mar 20221.30001.37001.29001.33001.330090,700
15 Mar 20221.30001.33001.27001.30001.3000230,900
14 Mar 20221.38001.38001.28001.30001.3000347,000
11 Mar 20221.40001.43001.33001.35001.3500313,500
10 Mar 20221.34001.45001.31001.42001.4200857,300
09 Mar 20221.37001.62001.26001.42001.42006,348,100
08 Mar 20221.33002.01001.33001.65001.65004,066,900
07 Mar 20221.37001.48001.29001.36001.3600290,600
04 Mar 20221.37001.40001.31001.39001.390067,100
03 Mar 20221.39001.53001.31001.36001.3600227,600
02 Mar 20221.34001.39001.25001.34001.3400146,700
01 Mar 20221.37001.40001.32001.34001.340099,900
28 Feb 20221.33001.43001.33001.40001.4000164,200
25 Feb 20221.44001.63001.30001.35001.35001,112,200
24 Feb 20221.30001.56001.24001.39001.39002,049,300
23 Feb 20221.25001.30001.24001.30001.300023,400
22 Feb 20221.27001.34001.25001.26001.260024,400
18 Feb 20221.34001.34001.25001.26001.260030,000
17 Feb 20221.28001.31001.27001.31001.310018,000
16 Feb 20221.24001.32001.24001.32001.320035,300
15 Feb 20221.25001.35001.25001.27001.270011,400
14 Feb 20221.29001.30001.24001.25001.250025,300
11 Feb 20221.34001.55001.20001.24001.2400266,500
10 Feb 20221.33001.41001.32001.38001.380077,900
09 Feb 20221.33001.39001.33001.39001.39009,000
08 Feb 20221.30001.37001.27001.31001.310046,400
07 Feb 20221.41001.41001.32001.35001.350029,400
04 Feb 20221.32001.40001.32001.40001.400022,100
03 Feb 20221.37001.37001.35001.35001.35008,000
02 Feb 20221.37001.40001.34001.37001.37009,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...