CynergisTek Inc. (CTEK)
AMEX: CTEK
· Real-Time Price · USD
1.25
0.02 (1.63%)
At close: Oct 01, 2014, 6:00 AM
CTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2022 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 167,612 |
| Aug 30, 2022 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 118,385 |
| Aug 29, 2022 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 44,861 |
| Aug 26, 2022 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.00% | 125,451 |
| Aug 25, 2022 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.00% | 79,972 |
| Aug 24, 2022 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.00% | 63,999 |
| Aug 23, 2022 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.00% | 19,938 |
| Aug 22, 2022 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 53,942 |
| Aug 19, 2022 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 71,756 |
| Aug 18, 2022 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 18,057 |
| Aug 17, 2022 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 4,474 |
| Aug 16, 2022 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 164,567 |
| Aug 15, 2022 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 574,508 |
| Aug 12, 2022 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 55,882 |
| Aug 11, 2022 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 62,664 |
| Aug 10, 2022 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.00% | 38,692 |
| Aug 9, 2022 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 9,776 |
| Aug 8, 2022 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 21,090 |
| Aug 5, 2022 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 5,019 |
| Aug 4, 2022 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 46,623 |