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

Cyberlux Corp (OP: CYBL )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2022 0.0127 0.0129 0.0121 0.0127 19,405,864 -0.00(-5.22%)
May 27, 2022 0.0133 0.0137 0.0126 0.0134 14,824,331 +0.00(+0.00%)
May 26, 2022 0.0125 0.0134 0.0121 0.0134 25,097,740 +0.00(+9.84%)
May 25, 2022 0.0126 0.0133 0.0116 0.0122 27,028,892 -0.00(-5.43%)
May 24, 2022 0.0145 0.0149 0.0116 0.0129 54,434,520 -0.00(-10.42%)
May 23, 2022 0.0150 0.0155 0.0141 0.0144 17,124,624 -0.00(-4.00%)
May 20, 2022 0.0150 0.0159 0.0146 0.0150 18,955,080 -0.00(-1.96%)
May 19, 2022 0.0142 0.0159 0.0141 0.0153 22,131,404 -0.00(-1.29%)
May 18, 2022 0.0165 0.0166 0.0146 0.0155 31,687,512 -0.00(-7.19%)
May 17, 2022 0.0187 0.0189 0.0164 0.0167 32,311,250 -0.00(-5.11%)
May 16, 2022 0.0181 0.0186 0.0167 0.0176 18,752,976 -0.00(-5.88%)
May 13, 2022 0.0165 0.0189 0.0160 0.0187 24,021,598 +0.00(+14.72%)
May 12, 2022 0.0162 0.0172 0.0144 0.0163 33,871,608 +0.00(+0.62%)
May 11, 2022 0.0180 0.0188 0.0156 0.0162 25,127,224 -0.00(-10.00%)
May 10, 2022 0.0167 0.0185 0.0162 0.0180 22,326,488 +0.00(+9.09%)
May 09, 2022 0.0191 0.0191 0.0159 0.0165 39,104,320 -0.00(-13.61%)
May 06, 2022 0.0209 0.0209 0.0186 0.0191 20,513,596 -0.00(-4.98%)
May 05, 2022 0.0212 0.0213 0.0195 0.0201 25,073,888 -0.00(-2.90%)
May 04, 2022 0.0197 0.0215 0.0186 0.0207 35,594,400 +0.00(+5.61%)
May 03, 2022 0.0192 0.0199 0.0185 0.0196 15,282,103 +0.00(+1.03%)
May 02, 2022 0.0200 0.0219 0.0191 0.0194 38,451,136 -0.00(-2.02%)
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%)
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.