CC, SYS-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, SYS-USD: Syscoin

12 Aug 2025

LAST: 0.0462	CHANGE: 0.00	OPEN: 0.0449	HIGH: 0.0473	ASK: 0.0000	VOLUME: 3.78M
LAST: 0.0462	CHG(%): 2.29	PREV: 0.1135	LOW: 0.0441	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0449	0.0473	0.0441	0.0462	3.78M
11 Aug 25	0.0463	0.0479	0.0449	0.0449	3.49M
10 Aug 25	0.0459	0.0471	0.0447	0.0463	2.34M
09 Aug 25	0.0440	0.0469	0.0440	0.0459	1.89M
08 Aug 25	0.0441	0.0448	0.0420	0.0440	3.61M
07 Aug 25	0.0424	0.0441	0.0415	0.0441	1.7M
06 Aug 25	0.0419	0.0427	0.0405	0.0424	1.96M
05 Aug 25	0.0431	0.0435	0.0410	0.0419	1.69M
04 Aug 25	0.0413	0.0434	0.0412	0.0431	1.7M
03 Aug 25	0.0397	0.0417	0.0393	0.0413	1.9M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.11
MA20:	0.12
MA50:	0.13
MA200:	0.11
STO9:	38.16
RSI14:	36.13
WPR14:	-67.74
MTM14:	-0.01
ROC14:	-0.05
Week High:	0.12
Week Low:	0.11
Month High:	0.18
Month Low:	0.09
Volatility:	72.71