Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sintx Technologies Inc (NQ: SINT )

4.830 +0.100 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.640 5.085 4.630 4.830 78,651 +0.10(+2.11%)
Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%)
Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%)
Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%)
Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%)
Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%)
Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%)
Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%)
Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%)
Jun 03, 2024 7.200 7.230 6.510 6.510 152,489 -0.74(-10.21%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 +9.21(+13627.81%)
May 24, 2024 0.0786 0.0786 0.0660 0.0676 44,753,920 -0.01(-15.61%)
May 23, 2024 0.0926 0.1140 0.0760 0.0801 100,857,920 -0.01(-13.50%)
May 22, 2024 0.0900 0.1020 0.0790 0.0926 46,170,200 +0.00(+1.42%)
May 21, 2024 0.0960 0.1049 0.0851 0.0913 38,881,072 -0.02(-19.13%)
May 20, 2024 0.1182 0.1239 0.0942 0.1129 142,862,080 +0.03(+32.82%)
May 17, 2024 0.1402 0.1559 0.0726 0.0850 156,354,960 -0.06(-39.29%)
May 16, 2024 0.1352 0.1960 0.1100 0.1400 378,815,680 +0.01(+9.72%)
May 15, 2024 0.1333 0.2280 0.1030 0.1276 1,000,397,632 +0.07(+132.00%)
May 14, 2024 0.0384 0.0630 0.0330 0.0550 153,429,808 +0.02(+41.75%)
May 13, 2024 0.0405 0.0417 0.0367 0.0388 14,553,488 -0.00(-2.76%)
May 10, 2024 0.0455 0.0463 0.0370 0.0399 21,156,032 -0.00(-8.70%)
May 09, 2024 0.0450 0.0455 0.0425 0.0437 10,599,692 -0.00(-1.58%)
May 08, 2024 0.0448 0.0477 0.0428 0.0444 11,699,939 -0.00(-0.67%)
May 07, 2024 0.0407 0.0460 0.0406 0.0447 11,777,709 +0.00(+6.43%)
May 06, 2024 0.0460 0.0470 0.0407 0.0420 10,804,030 -0.00(-10.45%)
May 03, 2024 0.0476 0.0478 0.0440 0.0469 10,516,935 -0.00(-0.42%)
May 02, 2024 0.0480 0.0499 0.0400 0.0471 17,219,938 +0.00(+0.86%)
May 01, 2024 0.0444 0.0470 0.0400 0.0467 20,328,752 +0.00(+2.86%)
Apr 30, 2024 0.0502 0.0515 0.0450 0.0454 30,284,592 -0.01(-16.70%)
Apr 29, 2024 0.0498 0.0600 0.0460 0.0545 173,583,984 +0.01(+34.90%)
Apr 26, 2024 0.0400 0.0420 0.0350 0.0404 24,576,096 +0.00(+10.38%)
Apr 25, 2024 0.0377 0.0378 0.0360 0.0366 16,109,707 -0.00(-5.43%)
Apr 24, 2024 0.0389 0.0432 0.0376 0.0387 45,545,544 +0.00(+8.10%)
Apr 23, 2024 0.0350 0.0396 0.0340 0.0358 34,716,092 -0.00(-5.79%)
Apr 22, 2024 0.0400 0.0420 0.0370 0.0380 44,579,752 -0.00(-9.09%)
Apr 19, 2024 0.0400 0.0466 0.0340 0.0418 109,938,432 +0.00(+4.50%)
Apr 18, 2024 0.0600 0.0683 0.0382 0.0400 437,376,800 +0.00(+7.24%)
Apr 17, 2024 0.0250 0.0468 0.0233 0.0373 487,806,720 +0.01(+62.88%)
Apr 16, 2024 0.0220 0.0240 0.0207 0.0229 20,382,672 +0.00(+4.57%)
Apr 15, 2024 0.0238 0.0238 0.0206 0.0219 22,397,734 -0.00(-7.59%)
Apr 12, 2024 0.0249 0.0249 0.0232 0.0237 23,713,492 -0.00(-4.82%)
Apr 11, 2024 0.0250 0.0250 0.0240 0.0249 13,752,443 +0.00(+0.40%)
Apr 10, 2024 0.0240 0.0250 0.0230 0.0248 18,242,468 -0.00(-2.75%)
Apr 09, 2024 0.0248 0.0265 0.0237 0.0255 25,406,320 +0.00(+2.82%)
Apr 08, 2024 0.0245 0.0259 0.0230 0.0248 24,821,704 +0.00(+1.22%)
Apr 05, 2024 0.0247 0.0249 0.0223 0.0245 29,964,298 -0.00(-2.39%)
Apr 04, 2024 0.0260 0.0276 0.0240 0.0251 60,373,244 +0.00(+9.13%)
Apr 03, 2024 0.0222 0.0245 0.0217 0.0230 86,278,016 -0.02(-43.77%)
Apr 02, 2024 0.0383 0.0422 0.0335 0.0409 11,399,468 +0.00(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.