ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,035.69
-1.57%
US Tech 100
16,926.80
-2.21%
Dow Jones
37,815.92
-1.49%
Brent Oil
85.525
-0.43%
Bitcoin
59,576.70
-1.67%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Cybergun (ALCYB)

  7. Cybergun (ALCYB) Historical

ALCYB Cybergun

0.0042
0.0001 (2.44%)
Apr 30 2024 - Closed
Delayed by 15 minutes

ALCYB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.0042 0.0001 2.44% 0.0041 0.0043 0.0039 2,485,111
Apr 29 2024 0.0041 0.0001 2.50% 0.0042 0.0043 0.004 2,318,129
Apr 26 2024 0.004 0.00 0.00% 0.0041 0.0042 0.004 1,572,929
Apr 25 2024 0.004 -0.0001 -2.44% 0.004 0.0041 0.0035 7,058,915
Apr 24 2024 0.0041 -0.0009 -18.00% 0.0049 0.0049 0.0038 17,253,907
Apr 23 2024 0.005 -0.0003 -5.66% 0.0065 0.0082 0.0043 24,531,810
Apr 22 2024 0.0053 0.00 0.00% 0.0051 0.0056 0.0051 549,502
Apr 19 2024 0.0053 -0.0001 -1.85% 0.0055 0.0058 0.0051 2,682,400
Apr 18 2024 0.0054 -0.0002 -3.57% 0.0058 0.0058 0.0053 827,454
Apr 17 2024 0.0056 0.0001 1.82% 0.0058 0.0058 0.005 2,360,183
Apr 16 2024 0.0055 -0.0019 -25.68% 0.0073 0.0073 0.004 10,568,264
Apr 15 2024 0.0074 -0.0013 -14.94% 0.0087 0.0087 0.0068 4,630,920
Apr 12 2024 0.0087 0.0002 2.35% 0.0087 0.009 0.0086 994,751
Apr 11 2024 0.0085 0.0001 1.19% 0.0086 0.0086 0.008 1,199,813
Apr 10 2024 0.0084 0.0004 5.00% 0.0081 0.0086 0.0076 1,947,272
Apr 09 2024 0.008 -0.0023 -22.33% 0.0103 0.0103 0.0079 9,837,480
Apr 08 2024 0.0103 -0.001 -8.85% 0.0109 0.0115 0.0095 6,687,973
Apr 05 2024 0.0113 0.0005 4.63% 0.0113 0.0113 0.0108 839,667
Apr 04 2024 0.0108 -0.0002 -1.82% 0.011 0.0116 0.0107 1,426,063
Apr 03 2024 0.011 -0.0001 -0.90% 0.0112 0.0117 0.011 2,322,938
Apr 02 2024 0.0111 -0.0005 -4.31% 0.0118 0.014 0.0111 5,796,715
Mar 28 2024 0.0116 -0.0007 -5.69% 0.0126 0.0145 0.0116 5,729,037
Mar 27 2024 0.0123 0.0019 18.27% 0.0107 0.0169 0.0107 13,627,222
Mar 26 2024 0.0104 -0.0004 -3.70% 0.0112 0.0112 0.01 5,161,670
Mar 25 2024 0.0108 -0.0017 -13.60% 0.0136 0.0136 0.0106 4,455,159
Mar 22 2024 0.0125 -0.0001 -0.79% 0.013 0.0138 0.0121 2,015,472
Mar 21 2024 0.0126 -0.0052 -29.21% 0.0177 0.0178 0.0126 8,629,570
Mar 20 2024 0.0178 0.0057 47.11% 0.0135 0.0179 0.0123 13,128,270
Mar 19 2024 0.0121 0.0001 0.83% 0.0125 0.0135 0.012 1,161,238
Mar 18 2024 0.012 0.0004 3.45% 0.0124 0.0129 0.0112 1,018,143
Mar 15 2024 0.0116 0.001 9.43% 0.012 0.0138 0.0111 5,127,474
Mar 14 2024 0.0106 -0.0016 -13.11% 0.0125 0.0125 0.0105 3,871,356
Mar 13 2024 0.0122 0.0007 6.09% 0.0107 0.0139 0.0107 5,711,118
Mar 12 2024 0.0115 -0.0019 -14.18% 0.0134 0.0134 0.0106 4,532,257
Mar 11 2024 0.0134 -0.0035 -20.71% 0.0165 0.0168 0.013 2,191,899
Mar 08 2024 0.0169 0.0004 2.42% 0.0165 0.0178 0.0165 988,941
Mar 07 2024 0.0165 0.00 0.00% 0.0175 0.019 0.0164 1,844,720
Mar 06 2024 0.0165 -0.002 -10.81% 0.0186 0.02 0.0165 2,281,167
Mar 05 2024 0.0185 -0.003 -13.95% 0.02 0.0214 0.0171 3,311,141
Mar 04 2024 0.0215 -0.0025 -10.42% 0.0257 0.0257 0.0186 1,660,629
Mar 01 2024 0.024 -0.0025 -9.43% 0.0275 0.029 0.0232 971,493
Feb 29 2024 0.0265 -0.0025 -8.62% 0.026 0.029 0.026 625,669
Feb 28 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Feb 27 2024 0.029 0.001 3.57% 0.0275 0.0313 0.027 1,327,447
Feb 26 2024 0.028 -0.0027 -8.79% 0.029 0.0316 0.028 1,146,595
Feb 23 2024 0.0307 0.0005 1.66% 0.03 0.0316 0.0294 557,864
Feb 22 2024 0.0302 -0.0026 -7.93% 0.034 0.034 0.03 1,446,183
Feb 21 2024 0.0328 -0.0022 -6.29% 0.0354 0.0369 0.03 981,910
Feb 20 2024 0.035 -0.0058 -14.22% 0.04 0.0408 0.027 1,595,760
Feb 19 2024 0.0408 0.0008 2.00% 0.0415 0.0415 0.0385 227,788
Feb 16 2024 0.04 0.0001 0.25% 0.0419 0.0419 0.04 163,089
Feb 15 2024 0.0399 -0.0004 -0.99% 0.0411 0.0415 0.038 920,887
Feb 14 2024 0.0403 -0.0022 -5.18% 0.0425 0.0425 0.0403 532,048
Feb 13 2024 0.0425 0.0023 5.72% 0.0422 0.0425 0.04 350,313
Feb 12 2024 0.0402 0.00 0.00% 0.0411 0.0425 0.0391 355,715
Feb 09 2024 0.0402 -0.0012 -2.90% 0.0414 0.0445 0.0395 491,750
Feb 08 2024 0.0414 -0.0007 -1.66% 0.0453 0.0453 0.0414 327,848
Feb 07 2024 0.0421 -0.0009 -2.09% 0.044 0.0453 0.0421 358,271
Feb 06 2024 0.043 -0.0054 -11.16% 0.0455 0.049 0.042 2,269,871
Feb 05 2024 0.0484 0.0032 7.08% 0.0453 0.0485 0.0453 403,665
Feb 02 2024 0.0452 -0.0005 -1.09% 0.0457 0.047 0.0452 447,967
Feb 01 2024 0.0457 0.0027 6.28% 0.0444 0.0462 0.0426 279,446

Your Recent History

EU
ALCYB
Cybergun
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved