Cyberlux Corp New (PK) Historical Data - CYBL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Cyberlux Corp New (PK) (CYBL)
Cyberlux Corp New (PK) (CYBL) Historical

Cyberlux Corp New (PK) (CYBL)

0.0047

-0.0003

(-6.00%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0022	88	0.0025	0.0058	0.0025	1775251	0.00486305	CS
4	0.0022	88	0.0025	0.0068	0.0025	4596429	0.00485119	CS
12	0.0005	11.9047619048	0.0042	0.0068	0.0011	3161534	0.00404216	CS
26	0.003	176.470588235	0.0017	0.0075	0.0011	2987520	0.00402569	CS
52	0.002	74.0740740741	0.0027	0.0075	0.0001	2549247	0.00317364	CS
156	0.0035	291.666666667	0.0012	0.066	0.0001	39248836	0.01800714	CS
260	0.004699	469900	1.0E-6	0.066	1.0E-6	42069181	0.01291132	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0047	-0.0003	-6.00	0.0047	0.005	0.0025	580787
1713907740	0.005	0.0005	11.11	0.0025	0.005	0.0025	1412416
1713821340	0.0045	-0.00055	-10.89	0.005	0.005	0.0025	3148674
1713561900	0.00505	-2.0E-5	-0.39	0.0057	0.0057999	0.0047999	1200396
1713475500	0.00507	-3.6E-5	-0.71	0.0025	0.0057999	0.0025	872536
1713389100	0.005106	-0.000394	-7.16	0.0025	0.0057999	0.0025	2242231
1713302940	0.0055	0.00026	4.96	0.0025	0.00586	0.0025	977012
1713216000	0.00524	0.00034	6.94	0.0049	0.006	0.0049	6911368
1712957160	0.0049	-0.0001	-2.00	0.0025	0.0053	0.0025	2920190
1712870760	0.005	-0.0003	-5.66	0.0045	0.0051	0.0045	1024625
1712784000	0.0053	0.000989	22.94	0.0044	0.0053	0.0044	276752
1712698140	0.004311	-0.000489	-10.19	0.0042	0.0056	0.0042	964645
1712611200	0.0047999	-0.0007	-12.73	0.0041	0.0049	0.0041	6658024
1712352000	0.0055	-0.0007	-11.29	0.006	0.0062	0.0049	6481032
1712265780	0.0062	0.0015	31.91	0.0057	0.0065	0.0042	5966160
1712179500	0.0047	-0.0008	-14.55	0.005	0.00554	0.0037	8633685
1712092980	0.0055	0.0021	61.76	0.0035	0.0068	0.0025	21718935
1712006940	0.0034	0.0004	13.33	0.0028999	0.0034	0.0025	5240412
1711660800	0.003	0.000498	19.90	0.0027	0.0032	0.0027	9396563
1711574580	0.002502	-0.000498	-16.60	0.0025	0.003	0.0025	1286496
1711488540	0.003	0.00021	7.53	0.0028	0.003	0.0028	908938
1711401600	0.00279	-2.0E-5	-0.71	0.0028999	0.003	0.0026	1571906
1711142880	0.00281	0.0004101	17.09	0.0025	0.0031	0.002	1485115
1711056240	0.0023999	-0.000375	-13.51	0.0026	0.0028999	0.0023999	6430134
1710970140	0.002775	-0.000125	-4.31	0.0025	0.0032	0.0025	1957617
1710883740	0.0028999	-5.0E-6	-0.17	0.0028	0.0031	0.0023999	2489915
1710796800	0.002905	-0.000395	-11.97	0.0011	0.0034	0.0011	1876050
1710537720	0.0033	0.0003	10.00	0.003	0.0034	0.0027	803705
1710451740	0.003	-0.0004	-11.76	0.003	0.0034	0.0016	1293284
1710365340	0.0034	0.0004	13.33	0.003	0.0034	0.0014	4071430
1710278940	0.003	-0.00032	-9.64	0.0016	0.0033	0.0016	2466598
1710192540	0.00332	0.00032	10.67	0.0016	0.0037	0.0016	2587430
1709936640	0.003	-0.0003	-9.09	0.0011999	0.0034	0.0011999	3263500
1709850360	0.0033	0	0.00	0.0025	0.0035	0.0025	2261145
1709764080	0.0033	0.0001	3.13	0.0031	0.0034	0.0025	3191826
1709677620	0.0032	-0.0001	-3.03	0.0031	0.0033	0.0011999	2020531
1709590980	0.0033	0.0005	17.86	0.0011999	0.0034	0.0011999	5153711
1709332140	0.0028	-0.0001	-3.45	0.0011	0.0028999	0.0011	1659452
1709245440	0.0028999	0.0001999	7.40	0.0011999	0.003	0.0011999	659519
1709159100	0.0027	0.000199	7.96	0.0023	0.0035	0.0023	2483984
1709072940	0.002501	-0.000699	-21.84	0.0032	0.0032	0.0023	3765303
1708986360	0.0032	0	0.00	0.0014	0.0032	0.0014	6403010
1708726800	0.0032	-0.0003	-8.57	0.003	0.003225	0.0014	2330242
1708640940	0.0035	0.0001	2.94	0.0014	0.0035	0.0014	1984494
1708554000	0.0034	-0.00015	-4.23	0.00335	0.0034	0.003	1963406
1708467600	0.00355	-0.0002	-5.33	0.0031	0.0038	0.0031	993401
1708122180	0.00375	0.00015	4.17	0.0034	0.00384	0.0033	5273659
1708036140	0.0036	-0.0004	-10.00	0.0016	0.0039	0.0016	1116232
1707949620	0.004	0	0.00	0.0016	0.0041	0.0016	2131067
1707863340	0.004	-5.0E-5	-1.23	0.0033	0.004	0.0033	1572686
1707776940	0.00405	5.0E-5	1.25	0.0018	0.00405	0.0011999	3858546
1707517200	0.004	0.0005	14.29	0.0035	0.004	0.0035	4101652
1707431280	0.0035	-0.0002	-5.41	0.0036	0.004	0.0035	921095
1707344940	0.0037	0.0002	5.71	0.0034	0.0038	0.0034	2072341
1707258480	0.0035	-0.0005	-12.50	0.003	0.00412	0.003	3054850
1707172140	0.004	0	0.00	0.004	0.0044	0.0038	1372403
1706912580	0.004	-0.0005	-11.11	0.0045	0.00454	0.004	1170789
1706826540	0.0045	0	0.00	0.0038	0.0057999	0.0038	2940786
1706740140	0.0045	0.0003	7.14	0.0042	0.0057	0.0042	375053
1706653320	0.0042	0	0.00	0.0034	0.00485	0.0034	493255
1706567340	0.0042	-0.0012	-22.22	0.0054	0.0057999	0.0042	3808196
1706307780	0.0054	-0.0004	-6.90	0.0034	0.0054	0.0034	857625
1706221620	0.0057999	0.0010999	23.40	0.004345	0.0059	0.0041	2843281

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