Australia markets open in 9 hours 11 minutes

Cyberlux Corporation (CYBL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0016-0.0007 (-30.43%)
As of 09:30AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.00160.00160.00160.00160.0016650
25 June 20240.00120.00230.00120.00230.00231,053,427
24 June 20240.00120.00200.00120.00190.00191,527,816
21 June 20240.00120.00210.00120.00200.00202,518,660
20 June 20240.00120.00230.00120.00200.00201,597,126
18 June 20240.00170.00270.00170.00230.00231,438,617
17 June 20240.00170.00200.00160.00190.00195,674,405
14 June 20240.00170.00180.00170.00170.00172,366,971
13 June 20240.00130.00230.00130.00190.00192,771,987
12 June 20240.00210.00250.00130.00200.00205,378,785
11 June 20240.00210.00230.00200.00220.00221,549,629
10 June 20240.00210.00280.00210.00230.00231,094,988
07 June 20240.00240.00260.00220.00230.00231,226,843
06 June 20240.00210.00290.00210.00290.00291,294,896
05 June 20240.00210.00280.00210.00250.00253,203,643
04 June 20240.00300.00300.00250.00300.0030672,200
03 June 20240.00210.00300.00210.00260.00261,311,710
31 May 20240.00300.00310.00280.00290.00292,433,274
30 May 20240.00220.00330.00220.00280.00284,963,959
29 May 20240.00270.00290.00240.00260.00262,404,800
28 May 20240.00280.00330.00250.00290.00292,411,573
24 May 20240.00210.00350.00210.00300.00303,268,562
23 May 20240.00300.00380.00300.00350.00351,237,101
22 May 20240.00250.00410.00250.00290.002911,619,615
21 May 20240.00250.00460.00250.00420.00421,840,986
20 May 20240.00250.00420.00250.00380.00383,177,998
17 May 20240.00250.00500.00250.00410.0041954,408
16 May 20240.00400.00520.00400.00450.0045985,793
15 May 20240.00540.00540.00400.00400.00404,833,310
14 May 20240.00250.00600.00250.00560.00564,577,792
13 May 20240.00460.00540.00250.00540.00543,472,014
10 May 20240.00380.00460.00380.00460.0046454,553
09 May 20240.00400.00470.00370.00450.0045945,204
08 May 20240.00450.00470.00420.00460.00461,110,375
07 May 20240.00250.00470.00250.00470.0047505,187
06 May 20240.00250.00470.00250.00380.00381,330,087
03 May 20240.00390.00420.00380.00400.0040136,183
02 May 20240.00350.00470.00350.00380.00382,087,848
01 May 20240.00350.00470.00350.00450.0045723,275
30 Apr 20240.00410.00480.00350.00360.00361,122,314
29 Apr 20240.00250.00480.00250.00440.0044834,013
26 Apr 20240.00400.00460.00350.00420.00421,613,401
25 Apr 20240.00500.00500.00350.00400.00401,733,995
24 Apr 20240.00470.00500.00250.00470.0047580,787
23 Apr 20240.00250.00500.00250.00500.00501,412,416
22 Apr 20240.00500.00500.00250.00450.00453,148,674
19 Apr 20240.00570.00580.00480.00500.00501,200,396
18 Apr 20240.00250.00580.00250.00510.0051872,536
17 Apr 20240.00250.00580.00250.00510.00512,242,231
16 Apr 20240.00250.00590.00250.00550.0055977,012
15 Apr 20240.00490.00600.00490.00520.00526,911,368
12 Apr 20240.00250.00530.00250.00490.00492,920,190
11 Apr 20240.00450.00510.00450.00500.00501,024,625
10 Apr 20240.00440.00530.00440.00530.0053276,752
09 Apr 20240.00420.00560.00420.00430.0043964,645
08 Apr 20240.00410.00490.00410.00480.00486,658,024
05 Apr 20240.00600.00620.00490.00550.00556,481,032
04 Apr 20240.00570.00650.00420.00620.00625,966,160
03 Apr 20240.00500.00550.00370.00470.00478,633,685
02 Apr 20240.00350.00680.00250.00550.005521,718,935
01 Apr 20240.00290.00340.00250.00340.00345,240,412
28 Mar 20240.00270.00320.00270.00300.00309,396,563
27 Mar 20240.00250.00300.00250.00250.00251,286,496
26 Mar 20240.00280.00300.00280.00300.0030908,938
25 Mar 20240.00290.00300.00260.00280.00281,571,906
22 Mar 20240.00250.00310.00200.00280.00281,485,115
21 Mar 20240.00260.00290.00240.00240.00246,430,134
20 Mar 20240.00250.00320.00250.00280.00281,957,617
19 Mar 20240.00280.00310.00240.00290.00292,489,915
18 Mar 20240.00110.00340.00110.00290.00291,876,050
15 Mar 20240.00300.00340.00270.00330.0033803,705
14 Mar 20240.00300.00340.00160.00300.00301,293,284
13 Mar 20240.00300.00340.00140.00340.00344,071,430
12 Mar 20240.00160.00330.00160.00300.00302,466,598
11 Mar 20240.00160.00370.00160.00330.00332,587,430
08 Mar 20240.00120.00340.00120.00300.00303,263,500
07 Mar 20240.00250.00350.00250.00330.00332,261,145
06 Mar 20240.00310.00340.00250.00330.00333,191,826
05 Mar 20240.00310.00330.00120.00320.00322,020,531
04 Mar 20240.00120.00340.00120.00330.00335,153,711
01 Mar 20240.00110.00290.00110.00280.00281,659,452
29 Feb 20240.00120.00300.00120.00290.0029659,519
28 Feb 20240.00230.00350.00230.00270.00272,483,984
27 Feb 20240.00320.00320.00230.00250.00253,765,303
26 Feb 20240.00140.00320.00140.00320.00326,403,010
23 Feb 20240.00300.00320.00140.00320.00322,330,242
22 Feb 20240.00140.00350.00140.00350.00351,984,494
21 Feb 20240.00330.00340.00300.00340.00341,963,406
20 Feb 20240.00310.00380.00310.00360.0036993,401
16 Feb 20240.00340.00380.00330.00370.00375,273,659
15 Feb 20240.00160.00390.00160.00360.00361,116,232
14 Feb 20240.00160.00410.00160.00400.00402,131,067
13 Feb 20240.00330.00400.00330.00400.00401,572,686
12 Feb 20240.00180.00410.00120.00410.00413,858,546
09 Feb 20240.00350.00400.00350.00400.00404,101,652
08 Feb 20240.00360.00400.00350.00350.0035921,095
07 Feb 20240.00340.00380.00340.00370.00372,072,341
06 Feb 20240.00300.00410.00300.00350.00353,054,850
05 Feb 20240.00400.00440.00380.00400.00401,372,403
02 Feb 20240.00450.00450.00400.00400.00401,170,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...