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 (%)
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%)
Nov 01, 2021 0.0452 0.0418 0.0400 0.0404 50,296,912 -0.00(-4.04%)
Oct 29, 2021 0.0460 0.0468 0.0401 0.0421 97,123,376 -0.00(-6.44%)
Oct 28, 2021 0.0450 0.0484 0.0425 0.0450 56,815,408 -0.00(-7.02%)
Oct 27, 2021 0.0510 0.0520 0.0468 0.0484 79,462,696 -0.00(-1.02%)
Oct 26, 2021 0.0506 0.0461 0.0489 102,980,016 +0.00(+6.30%)
Oct 25, 2021 0.0425 0.0488 0.0415 0.0460 143,181,936 +0.01(+15.87%)
Oct 22, 2021 0.0380 0.0400 0.0343 0.0397 92,782,728 -0.00(-0.75%)
Oct 21, 2021 0.0397 0.0404 0.0355 0.0400 53,114,236 +0.00(+6.67%)
Oct 20, 2021 0.0364 0.0430 0.0330 0.0375 158,127,072 -0.00(-4.82%)
Oct 19, 2021 0.0440 0.0440 0.0385 0.0394 78,717,560 -0.00(-9.01%)
Oct 18, 2021 0.0490 0.0490 0.0410 0.0433 82,765,832 -0.00(-7.48%)
Oct 15, 2021 0.0500 0.0507 0.0460 0.0468 57,839,232 -0.00(-4.49%)
Oct 14, 2021 0.0540 0.0540 0.0451 0.0490 78,018,184 -0.00(-3.92%)
Oct 13, 2021 0.0527 0.0540 0.0500 0.0510 68,540,104 +0.00(+1.19%)
Oct 12, 2021 0.0520 0.0542 0.0493 0.0504 80,815,192 +0.00(+3.92%)
Oct 11, 2021 0.0510 0.0540 0.0470 0.0485 82,420,176 -0.00(-3.00%)
Oct 08, 2021 0.0502 0.0560 0.0476 0.0500 192,293,824 +0.00(+6.16%)
Oct 07, 2021 0.0344 0.0473 0.0317 0.0471 239,378,032 +0.02(+50.00%)
Oct 06, 2021 0.0369 0.0412 0.0266 0.0314 505,617,056 -0.01(-14.91%)
Oct 05, 2021 0.0469 0.0470 0.0348 0.0369 294,595,008 -0.01(-21.66%)
Oct 04, 2021 0.0490 0.0515 0.0433 0.0471 96,834,744 -0.00(-2.08%)
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.