Syntheia Corp. (CSE: SYAI)
Canada
· Delayed Price · Currency is CAD 0.120
-0.005 (-4.00%)
Dec 20, 2024, 11:48 AM EST
Syntheia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 29,000 |
| Dec 19, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 32,869 |
| Dec 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 66,964 |
| Dec 17, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 21,510 |
| Dec 16, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | - | -3.70% | 33,461 |
| Dec 13, 2024 | 0.14 | 0.14 | 0.10 | 0.14 | - | -3.57% | 169,723 |
| Dec 12, 2024 | 0.17 | 0.17 | 0.13 | 0.14 | - | -17.65% | 154,734 |
| Dec 11, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 286,936 |
| Dec 10, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 128,279 |
| Dec 9, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 495,187 |
| Dec 6, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 99,961 |
| Dec 5, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 3,000 |
| Dec 4, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 27,500 |
| Dec 3, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 11,000 |
| Dec 2, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | - | 5.41% | 286,680 |
| Nov 29, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | -7.50% | 100,714 |
| Nov 28, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 13,000 |
| Nov 27, 2024 | 0.20 | 0.22 | 0.19 | 0.22 | - | -2.27% | 84,880 |
| Nov 26, 2024 | 0.20 | 0.22 | 0.19 | 0.22 | - | 10.00% | 97,227 |
| Nov 25, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | - | -2.44% | 183,385 |
| Nov 22, 2024 | 0.21 | 0.21 | 0.19 | 0.21 | - | -4.65% | 128,484 |
| Nov 21, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.38% | 12,500 |
| Nov 20, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 97,680 |
| Nov 19, 2024 | 0.20 | 0.25 | 0.20 | 0.21 | - | 5.00% | 1,042,318 |
| Nov 18, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 783,725 |
| Nov 15, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | - | 10.53% | 61,530 |
| Nov 14, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 93,976 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.16 | 0.20 | - | 2.56% | 40,061 |
| Nov 12, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | - | -13.33% | 354,650 |
| Nov 11, 2024 | 0.23 | 0.23 | 0.20 | 0.23 | - | 12.50% | 802,106 |
| Nov 8, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 66,550 |
| Nov 7, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 12,500 |
| Nov 6, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.76% | 115,550 |
| Nov 5, 2024 | 0.21 | 0.21 | 0.19 | 0.21 | - | 7.69% | 25,000 |
| Nov 4, 2024 | 0.22 | 0.23 | 0.20 | 0.20 | - | -2.50% | 213,515 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 31,600 |
| Oct 31, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 116,700 |
| Oct 30, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 58,751 |
| Oct 29, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.32% | 10,545 |
| Oct 28, 2024 | 0.21 | 0.23 | 0.21 | 0.21 | - | -2.38% | 23,057 |
| Oct 25, 2024 | 0.23 | 0.23 | 0.20 | 0.21 | - | 13.51% | 5,961 |
| Oct 24, 2024 | 0.25 | 0.25 | 0.19 | 0.19 | - | -15.91% | 257,395 |
| Oct 23, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | - | -4.35% | 7,456 |
| Oct 22, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | - | -4.17% | 89,326 |
| Oct 21, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | - | -4.00% | 20,024 |
| Oct 18, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 99,467 |
| Oct 17, 2024 | 0.26 | 0.26 | 0.23 | 0.25 | - | -3.85% | 123,251 |
| Oct 16, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 27,716 |
| Oct 15, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 36,361 |
| Oct 11, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | - | 10.20% | 303,357 |
| Oct 10, 2024 | 0.22 | 0.25 | 0.22 | 0.25 | - | 11.36% | 217,213 |
| Oct 9, 2024 | 0.18 | 0.23 | 0.18 | 0.22 | - | 22.22% | 202,505 |
| Oct 8, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 29,896 |
| Oct 7, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.50% | 103,648 |
| Oct 4, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 174,400 |
| Oct 3, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 174,452 |