Historical Data for SiNtx Technologies Inc. (SINT)

$ 0.68   -0.0308 (-4.33%) Volume: 441.37k 4:00 PM EST Feb 21, 2020
After Hours:  $ 0.675   -0.005 (-0.74%) Volume: 13.15k 7:58 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 0.71 0.72 0.66 0.68 441.37k -0.0308 -4.33% 0.68 301.96k 1,190
02/20/20 0.75 0.763 0.7001 0.7108 439.37k -0.0242 -3.29% 0.7108 315.54k 773
02/19/20 0.7584 0.7584 0.701 0.735 478.9k -0.0075 -1.01% 0.735 347.48k 868
02/18/20 0.72 0.75 0.6802 0.7425 854.49k 0.012626 1.73% 0.7425 606.88k 1,922
02/14/20 0.8199 0.82 0.72 0.729874 1.5m -0.045126 -5.82% 0.729874 1.12m 2,781
02/13/20 0.87 0.87 0.7606 0.775 833.77k -0.0671 -7.97% 0.775 672.26k 1,775
02/12/20 0.90 0.99 0.8281 0.8421 1.37m 0.0121 1.46% 0.8421 1.23m 2,961
02/11/20 0.86 0.87 0.801 0.83 739.7k -0.0101 -1.20% 0.83 619.29k 1,906
02/10/20 0.924 0.924 0.815 0.8401 821.54k -0.0768 -8.38% 0.8401 702.94k 2,388
02/07/20 0.95 1.06 0.8801 0.9169 3.99m -0.3731 -28.92% 0.9169 3.84m 11,033
02/06/20 1.57 1.665 1.26 1.29 1.78m -0.2861 -18.15% 1.29 2.51m 5,850
02/05/20 1.60 1.64 1.56 1.5761 306.02k -0.0939 -5.62% 1.5761 490.77k 941
02/04/20 1.81 1.93 1.63 1.67 636.01k -0.19 -10.22% 1.67 1.11m 1,814
02/03/20 1.80 1.90 1.74 1.86 471.49k 0.02 1.09% 1.86 858.65k 1,450
01/31/20 2.10 2.10 1.6701 1.84 1.57m -0.22 -10.68% 1.84 2.88m 4,321
01/30/20 2.45 3.24 2.02 2.06 16.26m 0.60 41.10% 2.06 44.04m 57,789
01/29/20 1.33 1.70 1.315 1.46 959.17k -0.34 -18.89% 1.46 1.44m 2,309
01/28/20 1.51 2.08 1.50 1.80 2.27m 0.29 19.21% 1.80 4.19m 5,834
01/27/20 1.59 1.68 1.42 1.51 200.44k -0.1748 -10.38% 1.51 306.78k 470
01/24/20 1.79 1.84 1.65 1.6848 175.23k -0.0952 -5.35% 1.6848 308.72k 462
01/23/20 1.80 1.82 1.6825 1.78 243.7k 0.0299 1.71% 1.78 422.06k 500
01/22/20 1.66 1.80 1.63 1.7501 329.74k 0.0912 5.50% 1.7501 568.7k 728