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

Cyberlux Corp (OP: CYBL )

0.0046 +0.0001 (+2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.0183 0.0200 0.0172 0.0198 23,005,784 +0.00(+8.20%)
Apr 28, 2022 0.0185 0.0195 0.0174 0.0183 34,114,752 -0.00(-1.08%)
Apr 27, 2022 0.0182 0.0192 0.0165 0.0185 40,052,476 +0.00(+3.35%)
Apr 26, 2022 0.0198 0.0200 0.0178 0.0179 29,831,920 -0.00(-9.14%)
Apr 25, 2022 0.0201 0.0215 0.0184 0.0197 33,714,248 -0.00(-8.80%)
Apr 22, 2022 0.0209 0.0235 0.0203 0.0216 29,039,828 +0.00(+3.35%)
Apr 21, 2022 0.0235 0.0235 0.0192 0.0209 41,074,448 -0.00(-10.30%)
Apr 20, 2022 0.0242 0.0249 0.0225 0.0233 44,004,340 -0.00(-6.43%)
Apr 19, 2022 0.0224 0.0249 0.0214 0.0249 67,973,368 +0.00(+10.67%)
Apr 18, 2022 0.0205 0.0226 0.0196 0.0225 60,508,608 +0.00(+13.07%)
Apr 14, 2022 0.0196 0.0209 0.0191 0.0199 18,924,660 +0.00(+3.11%)
Apr 13, 2022 0.0201 0.0224 0.0191 0.0193 37,815,352 -0.00(-3.50%)
Apr 12, 2022 0.0200 0.0209 0.0190 0.0200 22,468,684 +0.00(+0.50%)
Apr 11, 2022 0.0200 0.0205 0.0183 0.0199 31,098,328 +0.00(+0.00%)
Apr 08, 2022 0.0222 0.0228 0.0193 0.0199 84,332,360 -0.00(-15.68%)
Apr 07, 2022 0.0189 0.0236 0.0188 0.0236 126,429,240 +0.01(+27.57%)
Apr 06, 2022 0.0180 0.0185 0.0169 0.0185 20,888,512 +0.00(+6.94%)
Apr 05, 2022 0.0172 0.0187 0.0161 0.0173 37,795,576 +0.00(+0.00%)
Apr 04, 2022 0.0185 0.0192 0.0168 0.0173 30,589,548 -0.00(-3.89%)
Apr 01, 2022 0.0186 0.0204 0.0170 0.0180 101,331,408 +0.00(+3.45%)
Mar 31, 2022 0.0155 0.0179 0.0150 0.0174 88,692,848 +0.00(+17.57%)
Mar 30, 2022 0.0144 0.0155 0.0140 0.0148 19,970,278 +0.00(+2.07%)
Mar 29, 2022 0.0146 0.0147 0.0135 0.0145 17,096,588 -0.00(-1.36%)
Mar 28, 2022 0.0159 0.0168 0.0141 0.0147 25,058,738 -0.00(-3.29%)
Mar 25, 2022 0.0156 0.0159 0.0146 0.0152 34,503,400 -0.00(-2.56%)
Mar 24, 2022 0.0150 0.0159 0.0150 0.0156 20,405,104 +0.00(+4.00%)
Mar 23, 2022 0.0155 0.0155 0.0143 0.0150 15,458,747 +0.00(+3.45%)
Mar 22, 2022 0.0147 0.0150 0.0136 0.0145 14,889,529 +0.00(+1.40%)
Mar 21, 2022 0.0140 0.0144 0.0129 0.0143 33,227,376 -0.00(-2.72%)
Mar 18, 2022 0.0161 0.0163 0.0142 0.0147 27,371,144 -0.00(-8.13%)
Mar 17, 2022 0.0152 0.0169 0.0147 0.0160 15,228,385 +0.00(+4.58%)
Mar 16, 2022 0.0145 0.0174 0.0144 0.0153 20,982,220 +0.00(+4.08%)
Mar 15, 2022 0.0130 0.0148 0.0130 0.0147 16,043,011 +0.00(+13.08%)
Mar 14, 2022 0.0160 0.0170 0.0129 0.0130 35,322,584 -0.00(-18.75%)
Mar 11, 2022 0.0167 0.0175 0.0160 0.0160 36,949,960 +0.00(+2.56%)
Mar 10, 2022 0.0160 0.0164 0.0140 0.0156 22,837,328 +0.00(+6.12%)
Mar 09, 2022 0.0125 0.0156 0.0120 0.0147 48,707,744 +0.00(+22.50%)
Mar 08, 2022 0.0130 0.0138 0.0110 0.0120 59,566,896 -0.00(-14.29%)
Mar 07, 2022 0.0168 0.0191 0.0140 0.0140 56,185,312 -0.00(-16.17%)
Mar 04, 2022 0.0175 0.0214 0.0159 0.0167 114,541,736 -0.00(-2.91%)
Mar 03, 2022 0.0130 0.0178 0.0125 0.0172 80,635,104 +0.00(+34.37%)
Mar 02, 2022 0.0113 0.0135 0.0109 0.0128 58,269,868 +0.00(+15.32%)
Mar 01, 2022 0.0120 0.0123 0.0110 0.0111 28,798,808 -0.00(-6.72%)
Feb 28, 2022 0.0118 0.0124 0.0112 0.0119 25,257,480 +0.00(+0.85%)
Feb 25, 2022 0.0103 0.0125 0.0105 0.0118 39,108,060 +0.00(+15.69%)
Feb 24, 2022 0.0075 0.0102 0.0075 0.0102 63,672,724 -0.00(-0.97%)
Feb 23, 2022 0.0104 0.0105 0.0092 0.0103 39,182,784 -0.00(-0.96%)
Feb 22, 2022 0.0101 0.0106 0.0100 0.0104 45,170,400 -0.00(-3.70%)
Feb 18, 2022 0.0108 0 -0.00(-2.70%)
Feb 17, 2022 0.0120 0.0123 0.0110 0.0111 27,878,038 -0.00(-8.26%)
Feb 16, 2022 0.0125 0.0130 0.0112 0.0121 31,300,024 +0.00(+2.54%)
Feb 15, 2022 0.0121 0.0131 0.0115 0.0118 20,364,518 +0.00(+5.36%)
Feb 14, 2022 0.0123 0.0128 0.0110 0.0112 34,830,096 -0.00(-10.40%)
Feb 11, 2022 0.0142 0.0142 0.0120 0.0125 46,694,372 -0.00(-7.41%)
Feb 10, 2022 0.0133 0.0144 0.0129 0.0135 51,653,360 +0.00(+4.65%)
Feb 09, 2022 0.0110 0.0133 0.0101 0.0129 67,549,528 +0.00(+16.22%)
Feb 08, 2022 0.0114 0.0118 0.0102 0.0111 58,429,344 -0.00(-7.50%)
Feb 07, 2022 0.0135 0.0138 0.0116 0.0120 42,868,408 -0.00(-7.69%)
Feb 04, 2022 0.0129 0.0154 0.0125 0.0130 71,098,848 +0.00(+4.00%)
Feb 03, 2022 0.0144 0.0114 0.0125 90,401,752 -0.00(-12.59%)
Feb 02, 2022 0.0152 0.0155 0.0131 0.0143 47,887,176 -0.00(-6.54%)
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.