CyberCatch Holdings, Inc. (CYBE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 12:26PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,482
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	130,160
Apr 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	74,000
Apr 18, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	50,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	44,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	7,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	79,004
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	11,000
Apr 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	11,000
Apr 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	11,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	58,428
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,583
Mar 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Mar 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	20,400
Mar 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,001
Mar 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	42,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	76,000
Mar 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,000
Mar 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	81,000
Mar 15, 2024	0.0400	0.0450	0.0300	0.0300	0.0300	583,636
Mar 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	77,006
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 12, 2024	0.0400	0.0400	0.0250	0.0400	0.0400	182,300
Mar 11, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	78,002
Mar 08, 2024	0.0400	0.0450	0.0300	0.0300	0.0300	84,586
Mar 07, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	102,200
Mar 06, 2024	0.0500	0.0700	0.0400	0.0400	0.0400	126,900
Mar 05, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	126,000
Mar 04, 2024	0.0600	0.0700	0.0400	0.0600	0.0600	124,175
Mar 01, 2024	0.0250	0.0550	0.0250	0.0550	0.0550	349,000
Feb 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	84,250
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	37,520
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	16,166
Feb 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,686
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202,000
Feb 15, 2024	0.0250	0.0300	0.0200	0.0200	0.0200	110,420
Feb 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	143,693
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,080
Feb 08, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	317,100
Feb 07, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	97,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,520
Feb 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	631,151
Feb 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	22,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,500
Jan 30, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	135,553
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	22,000
Jan 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	77,500
Jan 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	39,071
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	70,759
Jan 16, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	34,087
Jan 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	32,000
Jan 12, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	55,899
Jan 11, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	220,564
Jan 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,305
Jan 09, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	94,829
Jan 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	9,550
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 04, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	120,630
Jan 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	33,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,188
Dec 29, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	349,000
Dec 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	84,000
Dec 27, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	148,500
Dec 22, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	97,000
Dec 21, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	69,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,150
Dec 19, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	160,000
Dec 18, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	24,000
Dec 15, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	143,000
Dec 14, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	237,883
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	118,117
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	105,000
Dec 08, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	31,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 06, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	325,500
Dec 05, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	220,767
Dec 04, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	27,000
Dec 01, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	103,000
Nov 30, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	13,000
Nov 29, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	55,827
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7322+0.0002(+0.02%)

CRUDE OIL83.46+0.10(+0.12%)

Bitcoin CAD91,163.18-364.31(-0.40%)

CyberCatch Holdings, Inc. (CYBE.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7322
+0.0002(+0.02%)

CRUDE OIL
83.46
+0.10(+0.12%)

Bitcoin CAD
91,163.18
-364.31(-0.40%)