Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberlux Corp (OP: CYBL )

0.0030 -0.0005 (-14.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0163 0.0167 0.0157 0.0160 23,037,068 -0.00(-1.84%)
Jan 28, 2022 0.0168 0.0172 0.0155 0.0163 24,098,260 +0.00(+4.49%)
Jan 27, 2022 0.0171 0.0179 0.0153 0.0156 37,741,008 -0.00(-12.85%)
Jan 26, 2022 0.0160 0.0190 0.0155 0.0179 38,488,996 +0.00(+11.87%)
Jan 25, 2022 0.0164 0.0170 0.0150 0.0160 39,671,428 -0.00(-4.19%)
Jan 24, 2022 0.0186 0.0195 0.0151 0.0167 77,634,160 -0.00(-16.08%)
Jan 21, 2022 0.0207 0.0218 0.0193 0.0199 28,458,140 -0.00(-2.93%)
Jan 20, 2022 0.0198 0.0210 0.0193 0.0205 27,019,672 +0.00(+6.22%)
Jan 19, 2022 0.0209 0.0213 0.0185 0.0193 43,027,880 -0.00(-4.46%)
Jan 18, 2022 0.0208 0.0209 0.0197 0.0202 32,189,560 -0.00(-3.81%)
Jan 14, 2022 0.0210 0 -0.00(-7.08%)
Jan 13, 2022 0.0236 0.0245 0.0222 0.0226 17,487,116 -0.00(-4.24%)
Jan 12, 2022 0.0233 0.0246 0.0225 0.0236 18,964,638 +0.00(+3.06%)
Jan 11, 2022 0.0211 0.0248 0.0202 0.0229 31,184,448 +0.00(+8.53%)
Jan 10, 2022 0.0250 0.0276 0.0203 0.0211 44,595,624 -0.00(-8.66%)
Jan 07, 2022 0.0250 0.0253 0.0217 0.0231 41,173,232 -0.00(-5.71%)
Jan 06, 2022 0.0255 0.0260 0.0236 0.0245 26,537,150 -0.00(-4.30%)
Jan 05, 2022 0.0281 0.0289 0.0255 0.0256 31,207,840 -0.00(-11.11%)
Jan 04, 2022 0.0307 0.0319 0.0280 0.0288 37,612,212 -0.00(-6.80%)
Jan 03, 2022 0.0281 0.0317 0.0265 0.0309 59,100,348 +0.00(+17.05%)
Dec 31, 2021 0.0269 0.0279 0.0250 0.0264 30,532,500 +0.00(+4.76%)
Dec 30, 2021 0.0255 0.0261 0.0242 0.0252 34,478,320 -0.00(-0.40%)
Dec 29, 2021 0.0270 0.0279 0.0242 0.0253 34,097,824 -0.00(-2.69%)
Dec 28, 2021 0.0287 0.0293 0.0252 0.0260 49,894,168 -0.00(-5.80%)
Dec 27, 2021 0.0232 0.0278 0.0231 0.0276 47,276,044 +0.00(+18.97%)
Dec 23, 2021 0.0234 0.0235 0.0216 0.0232 26,834,560 +0.00(+3.57%)
Dec 22, 2021 0.0230 0.0235 0.0212 0.0224 27,106,772 +0.00(+0.00%)
Dec 21, 2021 0.0220 0.0229 0.0211 0.0224 21,010,842 +0.00(+4.67%)
Dec 20, 2021 0.0232 0.0232 0.0206 0.0214 46,349,048 -0.00(-7.76%)
Dec 17, 2021 0.0242 0.0245 0.0222 0.0232 17,836,572 -0.00(-2.52%)
Dec 16, 2021 0.0245 0.0249 0.0227 0.0238 29,274,266 -0.00(-0.83%)
Dec 15, 2021 0.0225 0.0257 0.0214 0.0240 26,815,244 +0.00(+6.67%)
Dec 14, 2021 0.0230 0.0230 0.0212 0.0225 36,127,192 -0.00(-3.02%)
Dec 13, 2021 0.0248 0.0253 0.0225 0.0232 46,904,304 -0.00(-6.45%)
Dec 10, 2021 0.0276 0.0276 0.0233 0.0248 55,166,756 -0.00(-6.42%)
Dec 09, 2021 0.0300 0.0304 0.0242 0.0265 64,660,060 -0.00(-9.86%)
Dec 08, 2021 0.0317 0.0344 0.0263 0.0294 132,438,880 -0.00(-0.68%)
Dec 07, 2021 0.0206 0.0296 0.0201 0.0296 69,129,808 +0.01(+43.69%)
Dec 06, 2021 0.0215 0.0220 0.0186 0.0206 72,974,080 -0.00(-2.83%)
Dec 03, 2021 0.0225 0.0238 0.0210 0.0212 56,941,824 -0.00(-8.23%)
Dec 02, 2021 0.0205 0.0245 0.0173 0.0231 187,481,424 +0.00(+9.48%)
Dec 01, 2021 0.0232 0.0250 0.0206 0.0211 99,128,624 -0.00(-7.86%)
Nov 30, 2021 0.0265 0.0265 0.0217 0.0229 193,639,040 -0.00(-15.19%)
Nov 29, 2021 0.0312 0.0320 0.0263 0.0270 93,389,248 -0.00(-10.00%)
Nov 26, 2021 0.0320 0.0328 0.0298 0.0300 46,210,340 -0.00(-8.54%)
Nov 24, 2021 0.0330 0.0362 0.0306 0.0328 55,882,176 +0.00(+1.86%)
Nov 23, 2021 0.0290 0.0330 0.0265 0.0322 73,723,048 +0.00(+12.59%)
Nov 22, 2021 0.0306 0.0307 0.0254 0.0286 146,191,680 -0.00(-7.44%)
Nov 19, 2021 0.0320 0.0329 0.0300 0.0309 75,718,456 -0.00(-5.50%)
Nov 18, 2021 0.0353 0.0360 0.0302 0.0327 78,203,888 -0.00(-7.10%)
Nov 17, 2021 0.0396 0.0410 0.0337 0.0352 125,912,152 -0.00(-9.74%)
Nov 16, 2021 0.0426 0.0433 0.0385 0.0390 79,872,440 -0.00(-5.11%)
Nov 15, 2021 0.0420 0.0420 0.0394 0.0411 46,299,544 +0.00(+4.31%)
Nov 12, 2021 0.0398 0.0418 0.0386 0.0394 41,042,832 +0.00(+1.55%)
Nov 11, 2021 0.0420 0.0425 0.0380 0.0388 103,794,416 -0.00(-7.62%)
Nov 10, 2021 0.0455 0.0419 0.0420 38,048,836 -0.00(-3.89%)
Nov 09, 2021 0.0460 0.0465 0.0420 0.0437 44,308,212 +0.00(+1.63%)
Nov 08, 2021 0.0450 0.0465 0.0423 0.0430 61,968,204 +0.00(+0.94%)
Nov 05, 2021 0.0433 0.0448 0.0400 0.0426 71,296,152 -0.00(-1.16%)
Nov 04, 2021 0.0384 0.0439 0.0373 0.0431 134,040,952 +0.00(+11.95%)
Nov 03, 2021 0.0396 0.0410 0.0372 0.0385 43,106,860 -0.00(-1.79%)
Nov 02, 2021 0.0410 0.0419 0.0360 0.0392 92,952,504 -0.00(-2.97%)
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.