Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
0.00 (0.00%)
Mar 31, 2025, 9:30 AM EST

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.140.140.130.14-7.69%110,500
Mar 28, 20250.150.150.130.13--3.70%89,500
Mar 27, 20250.140.150.140.14--108,788
Mar 26, 20250.160.160.140.14--15.62%53,636
Mar 25, 20250.150.160.150.16--3.03%246,201
Mar 24, 20250.180.180.150.17-10.00%2,501,386
Mar 21, 20250.140.150.130.15-11.11%341,500
Mar 20, 20250.140.140.140.14--3.57%15,500
Mar 19, 20250.150.150.140.14--32,500
Mar 18, 20250.150.150.140.14--3.45%12,695
Mar 17, 20250.150.150.140.15--3.33%148,195
Mar 14, 20250.160.160.150.15--132,052
Mar 13, 20250.170.170.150.15--11.76%102,852
Mar 12, 20250.160.170.150.17-9.68%332,612
Mar 11, 20250.160.160.150.16-3.33%6,500
Mar 10, 20250.160.160.150.15--3.23%53,000
Mar 7, 20250.160.160.160.16--68,400
Mar 6, 20250.160.160.150.16--196,710
Mar 5, 20250.160.170.150.16-3.33%662,862
Mar 4, 20250.150.150.130.15--6.25%229,000
Mar 3, 20250.180.180.160.16--11.11%84,412
Feb 28, 20250.160.180.160.18-12.50%150,528
Feb 27, 20250.180.180.160.16--5.88%57,964
Feb 26, 20250.180.180.170.17--5.56%168,012
Feb 25, 20250.180.200.170.18--743,646
Feb 24, 20250.190.190.170.18--1,629,860
Feb 21, 20250.160.180.150.18-16.13%412,330
Feb 20, 20250.180.180.150.16--6.06%700,960
Feb 19, 20250.160.170.150.17--8.33%242,989
Feb 18, 20250.180.190.160.18-28.57%2,823,221
Feb 14, 20250.130.140.120.14-16.67%124,500
Feb 13, 20250.120.130.110.12-4.35%75,639
Feb 12, 20250.130.130.120.12--91,000
Feb 11, 20250.140.140.110.12--11.54%870,762
Feb 10, 20250.150.150.130.13--10.34%192,200
Feb 7, 20250.160.160.140.15--14.71%709,200
Feb 6, 20250.150.180.150.17-21.43%1,737,716
Feb 5, 20250.150.150.120.14--583,556
Feb 4, 20250.140.140.140.14--5,000
Feb 3, 20250.140.140.140.14--3.45%98,414
Jan 31, 20250.140.150.130.15-3.57%4,010
Jan 30, 20250.120.150.120.14-21.74%96,437
Jan 29, 20250.130.130.110.12--14.81%76,146
Jan 28, 20250.130.140.130.14--3.57%2,980
Jan 27, 20250.140.140.140.14--2,000
Jan 24, 20250.130.150.110.14--3.45%179,740
Jan 23, 20250.150.150.150.15-3.57%8,000
Jan 22, 20250.140.140.140.14-16.67%10,000
Jan 21, 20250.140.140.120.12--7.69%178,833
Jan 20, 20250.150.150.130.13--13.33%37,014