Cybergun Historical Data - ALCYB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Cybergun (ALCYB)
Cybergun (ALCYB) Historical

Cybergun (ALCYB)

0.0054

-0.0002

(-3.57%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0032	-37.2093023256	0.0086	0.009	0.004	3950786	0.00630072	DE
4	-0.0123	-69.4915254237	0.0177	0.0178	0.004	4901676	0.00989443	DE
12	-0.037	-87.2641509434	0.0424	0.057	0.004	2775263	0.01542554	DE
26	-0.0586	-91.5625	0.064	0.134	0.004	2138756	0.03966258	DE
52	-0.1058	-95.1438848921	0.1112	0.16	0.004	1329345	0.04897913	DE
156	0.0033	157.142857143	0.0021	2.3	0.0002	51900902	0.00597733	DE
260	-0.132	-96.0698689956	0.1374	2.3	0.0002	85018654	0.00403703	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	0.0054	-0.0002	-3.57	0.0057999	0.0057999	0.0053	827454
1713371400	0.0056	0.0001	1.82	0.0057999	0.0057999	0.005	2360183
1713285000	0.0055	-0.0019	-25.68	0.0073	0.0073	0.004	10568264
1713198600	0.0074	-0.0013	-14.94	0.0087	0.0087	0.0068	4630920
1712939400	0.0087	0.0002	2.35	0.0087	0.009	0.0086	994751
1712853000	0.0085	0.0001	1.19	0.0086	0.0086	0.008	1199813
1712766600	0.0084	0.0004	5.00	0.0081	0.0086	0.0076	1947272
1712680200	0.008	-0.0023	-22.33	0.0103	0.0103	0.0079	9837480
1712593800	0.0103	-0.001	-8.85	0.0109	0.0115	0.0095	6687973
1712334600	0.0113	0.0005	4.63	0.0113	0.0113	0.0108	839667
1712248200	0.0108	-0.0002	-1.82	0.011	0.0115999	0.0107	1426063
1712161800	0.011	-0.0001	-0.90	0.0112	0.0117	0.011	2322938
1712075400	0.0111	-0.0005	-4.31	0.0118	0.014	0.0111	5796715
1711647000	0.0115999	-0.0007	-5.69	0.0126	0.0145	0.0115999	5729037
1711560600	0.0123	0.0019	18.27	0.0107	0.0168999	0.0107	13627222
1711474200	0.0104	-0.0004	-3.70	0.0112	0.0112	0.01	5161670
1711387800	0.0108	-0.0017	-13.60	0.0136	0.0136	0.0106	4455159
1711128600	0.0125	-0.0001	-0.79	0.013	0.0138	0.0121	2015472
1711042200	0.0126	-0.0052	-29.21	0.0177	0.0178	0.0126	8629570
1710955800	0.0178	0.0057	47.11	0.0135	0.0179	0.0123	13128270
1710869400	0.0121	0.0001	0.83	0.0125	0.0135	0.012	1161238
1710783000	0.012	0.0004001	3.45	0.0124	0.0129	0.0112	1018143
1710523800	0.0115999	0.0009999	9.43	0.012	0.0138	0.0111	5127474
1710437400	0.0106	-0.0016	-13.11	0.0125	0.0125	0.0105	3871356
1710351000	0.0122	0.0007	6.09	0.0107	0.0139	0.0107	5711118
1710264600	0.0115	-0.0019	-14.18	0.0134	0.0134	0.0106	4532257
1710178200	0.0134	-0.0035	-20.71	0.0165	0.0168	0.013	2191899
1709919000	0.0168999	0.0003999	2.42	0.0165	0.0178	0.0165	988941
1709832600	0.0165	0	0.00	0.0175	0.019	0.0164	1844720
1709746200	0.0165	-0.002	-10.81	0.0185999	0.02	0.0165	2281167
1709659800	0.0185	-0.003	-13.95	0.02	0.0214	0.0171	3311141
1709573400	0.0214999	-0.0025	-10.42	0.0257	0.0257	0.0185999	1660629
1709314200	0.024	-0.0025	-9.43	0.0275	0.029	0.0231999	971493
1709227800	0.0265	0.0003	1.15	0.026	0.029	0.026	625669
1709141400	0.0262	-0.0028	-9.66	0.0286	0.0299	0.026	846418
1709055000	0.029	0.001	3.57	0.0275	0.0313	0.027	1327447
1708968600	0.028	-0.0027	-8.79	0.029	0.0316	0.028	1146595
1708709400	0.0307	0.0005	1.66	0.03	0.0316	0.0294	557864
1708623000	0.0302	-0.0026	-7.93	0.034	0.034	0.03	1446183
1708536600	0.0328	-0.0022	-6.29	0.0354	0.0369	0.03	981910
1708450200	0.035	-0.005	-12.50	0.04	0.0408	0.027	1595760
1708363800	0.04	0	0.00	0.04	0.04	0.04	0
1708104600	0.04	0.0001	0.25	0.0419	0.0419	0.04	163089
1708018200	0.0399	-0.0004	-0.99	0.0411	0.0415	0.038	920887
1707931800	0.0403	-0.0022	-5.18	0.0425	0.0425	0.0403	532048
1707845400	0.0425	0.0023	5.72	0.0422	0.0425	0.04	350313
1707759000	0.0402	0	0.00	0.0411	0.0425	0.0391	355715
1707499800	0.0402	-0.0012	-2.90	0.0414	0.0445	0.0395	491750
1707413400	0.0414	-0.0007	-1.66	0.0453	0.0453	0.0414	327848
1707327000	0.0421	-0.0009	-2.09	0.044	0.0453	0.0421	358271
1707240600	0.0429999	-0.0054	-11.16	0.0455	0.049	0.042	2269871
1707154200	0.0484	0.0032	7.08	0.0453	0.0485	0.0453	403665
1706895000	0.0452	-0.0005	-1.09	0.0457	0.047	0.0452	447967
1706808600	0.0457	0.0027001	6.28	0.0444	0.0462	0.0426	279446
1706722200	0.0429999	-0.0013	-2.93	0.0469	0.0469	0.0424	628850
1706635800	0.0443	-0.0004	-0.89	0.0463999	0.0475	0.0437	843512
1706549400	0.0446999	-0.0003	-0.67	0.0475	0.057	0.0429999	4261582
1706290200	0.045	0	0.00	0.0432	0.0468	0.0432	402603
1706203800	0.045	0.0035	8.43	0.0424	0.0482	0.0417999	594708
1706117400	0.0415	-0.0001	-0.24	0.0411	0.0442	0.0404	204312
1706031000	0.0416	-0.0024	-5.45	0.044	0.044	0.041	384192
1705944600	0.044	-0.0035	-7.37	0.0471	0.0496	0.0429999	970364
1705685400	0.0475	-0.0024	-4.81	0.05	0.0528	0.046	457792

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions