Cyberlux Corporation (CYBL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0012	0.0021	0.0012	0.0020	0.0020	2,518,660
Jun 20, 2024	0.0012	0.0023	0.0012	0.0020	0.0020	1,597,126
Jun 18, 2024	0.0017	0.0027	0.0017	0.0023	0.0023	1,438,617
Jun 17, 2024	0.0017	0.0020	0.0016	0.0019	0.0019	5,674,405
Jun 14, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	2,366,971
Jun 13, 2024	0.0013	0.0023	0.0013	0.0019	0.0019	2,771,987
Jun 12, 2024	0.0021	0.0025	0.0013	0.0020	0.0020	5,378,785
Jun 11, 2024	0.0021	0.0023	0.0020	0.0022	0.0022	1,549,629
Jun 10, 2024	0.0021	0.0028	0.0021	0.0023	0.0023	1,094,988
Jun 07, 2024	0.0024	0.0026	0.0022	0.0023	0.0023	1,226,843
Jun 06, 2024	0.0021	0.0029	0.0021	0.0029	0.0029	1,294,896
Jun 05, 2024	0.0021	0.0028	0.0021	0.0025	0.0025	3,203,643
Jun 04, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	672,200
Jun 03, 2024	0.0021	0.0030	0.0021	0.0026	0.0026	1,311,710
May 31, 2024	0.0030	0.0031	0.0028	0.0029	0.0029	2,433,274
May 30, 2024	0.0022	0.0033	0.0022	0.0028	0.0028	4,963,959
May 29, 2024	0.0027	0.0029	0.0024	0.0026	0.0026	2,404,800
May 28, 2024	0.0028	0.0033	0.0025	0.0029	0.0029	2,411,573
May 24, 2024	0.0021	0.0035	0.0021	0.0030	0.0030	3,268,562
May 23, 2024	0.0030	0.0038	0.0030	0.0035	0.0035	1,237,101
May 22, 2024	0.0025	0.0041	0.0025	0.0029	0.0029	11,619,615
May 21, 2024	0.0025	0.0046	0.0025	0.0042	0.0042	1,840,986
May 20, 2024	0.0025	0.0042	0.0025	0.0038	0.0038	3,177,998
May 17, 2024	0.0025	0.0050	0.0025	0.0041	0.0041	954,408
May 16, 2024	0.0040	0.0052	0.0040	0.0045	0.0045	985,793
May 15, 2024	0.0054	0.0054	0.0040	0.0040	0.0040	4,833,310
May 14, 2024	0.0025	0.0060	0.0025	0.0056	0.0056	4,577,792
May 13, 2024	0.0046	0.0054	0.0025	0.0054	0.0054	3,472,014
May 10, 2024	0.0038	0.0046	0.0038	0.0046	0.0046	454,553
May 09, 2024	0.0040	0.0047	0.0037	0.0045	0.0045	945,204
May 08, 2024	0.0045	0.0047	0.0042	0.0046	0.0046	1,110,375
May 07, 2024	0.0025	0.0047	0.0025	0.0047	0.0047	505,187
May 06, 2024	0.0025	0.0047	0.0025	0.0038	0.0038	1,330,087
May 03, 2024	0.0039	0.0042	0.0038	0.0040	0.0040	136,183
May 02, 2024	0.0035	0.0047	0.0035	0.0038	0.0038	2,087,848
May 01, 2024	0.0035	0.0047	0.0035	0.0045	0.0045	723,275
Apr 30, 2024	0.0041	0.0048	0.0035	0.0036	0.0036	1,122,314
Apr 29, 2024	0.0025	0.0048	0.0025	0.0044	0.0044	834,013
Apr 26, 2024	0.0040	0.0046	0.0035	0.0042	0.0042	1,613,401
Apr 25, 2024	0.0050	0.0050	0.0035	0.0040	0.0040	1,733,995
Apr 24, 2024	0.0047	0.0050	0.0025	0.0047	0.0047	580,787
Apr 23, 2024	0.0025	0.0050	0.0025	0.0050	0.0050	1,412,416
Apr 22, 2024	0.0050	0.0050	0.0025	0.0045	0.0045	3,148,674
Apr 19, 2024	0.0057	0.0058	0.0048	0.0050	0.0050	1,200,396
Apr 18, 2024	0.0025	0.0058	0.0025	0.0051	0.0051	872,536
Apr 17, 2024	0.0025	0.0058	0.0025	0.0051	0.0051	2,242,231
Apr 16, 2024	0.0025	0.0059	0.0025	0.0055	0.0055	977,012
Apr 15, 2024	0.0049	0.0060	0.0049	0.0052	0.0052	6,911,368
Apr 12, 2024	0.0025	0.0053	0.0025	0.0049	0.0049	2,920,190
Apr 11, 2024	0.0045	0.0051	0.0045	0.0050	0.0050	1,024,625
Apr 10, 2024	0.0044	0.0053	0.0044	0.0053	0.0053	276,752
Apr 09, 2024	0.0042	0.0056	0.0042	0.0043	0.0043	964,645
Apr 08, 2024	0.0041	0.0049	0.0041	0.0048	0.0048	6,658,024
Apr 05, 2024	0.0060	0.0062	0.0049	0.0055	0.0055	6,481,032
Apr 04, 2024	0.0057	0.0065	0.0042	0.0062	0.0062	5,966,160
Apr 03, 2024	0.0050	0.0055	0.0037	0.0047	0.0047	8,633,685
Apr 02, 2024	0.0035	0.0068	0.0025	0.0055	0.0055	21,718,935
Apr 01, 2024	0.0029	0.0034	0.0025	0.0034	0.0034	5,240,412
Mar 28, 2024	0.0027	0.0032	0.0027	0.0030	0.0030	9,396,563
Mar 27, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	1,286,496
Mar 26, 2024	0.0028	0.0030	0.0028	0.0030	0.0030	908,938
Mar 25, 2024	0.0029	0.0030	0.0026	0.0028	0.0028	1,571,906
Mar 22, 2024	0.0025	0.0031	0.0020	0.0028	0.0028	1,485,115
Mar 21, 2024	0.0026	0.0029	0.0024	0.0024	0.0024	6,430,134
Mar 20, 2024	0.0025	0.0032	0.0025	0.0028	0.0028	1,957,617
Mar 19, 2024	0.0028	0.0031	0.0024	0.0029	0.0029	2,489,915
Mar 18, 2024	0.0011	0.0034	0.0011	0.0029	0.0029	1,876,050
Mar 15, 2024	0.0030	0.0034	0.0027	0.0033	0.0033	803,705
Mar 14, 2024	0.0030	0.0034	0.0016	0.0030	0.0030	1,293,284
Mar 13, 2024	0.0030	0.0034	0.0014	0.0034	0.0034	4,071,430
Mar 12, 2024	0.0016	0.0033	0.0016	0.0030	0.0030	2,466,598
Mar 11, 2024	0.0016	0.0037	0.0016	0.0033	0.0033	2,587,430
Mar 08, 2024	0.0012	0.0034	0.0012	0.0030	0.0030	3,263,500
Mar 07, 2024	0.0025	0.0035	0.0025	0.0033	0.0033	2,261,145
Mar 06, 2024	0.0031	0.0034	0.0025	0.0033	0.0033	3,191,826
Mar 05, 2024	0.0031	0.0033	0.0012	0.0032	0.0032	2,020,531
Mar 04, 2024	0.0012	0.0034	0.0012	0.0033	0.0033	5,153,711
Mar 01, 2024	0.0011	0.0029	0.0011	0.0028	0.0028	1,659,452
Feb 29, 2024	0.0012	0.0030	0.0012	0.0029	0.0029	659,519
Feb 28, 2024	0.0023	0.0035	0.0023	0.0027	0.0027	2,483,984
Feb 27, 2024	0.0032	0.0032	0.0023	0.0025	0.0025	3,765,303
Feb 26, 2024	0.0014	0.0032	0.0014	0.0032	0.0032	6,403,010
Feb 23, 2024	0.0030	0.0032	0.0014	0.0032	0.0032	2,330,242
Feb 22, 2024	0.0014	0.0035	0.0014	0.0035	0.0035	1,984,494
Feb 21, 2024	0.0033	0.0034	0.0030	0.0034	0.0034	1,963,406
Feb 20, 2024	0.0031	0.0038	0.0031	0.0036	0.0036	993,401
Feb 16, 2024	0.0034	0.0038	0.0033	0.0037	0.0037	5,273,659
Feb 15, 2024	0.0016	0.0039	0.0016	0.0036	0.0036	1,116,232
Feb 14, 2024	0.0016	0.0041	0.0016	0.0040	0.0040	2,131,067
Feb 13, 2024	0.0033	0.0040	0.0033	0.0040	0.0040	1,572,686
Feb 12, 2024	0.0018	0.0041	0.0012	0.0041	0.0041	3,858,546
Feb 09, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	4,101,652
Feb 08, 2024	0.0036	0.0040	0.0035	0.0035	0.0035	921,095
Feb 07, 2024	0.0034	0.0038	0.0034	0.0037	0.0037	2,072,341
Feb 06, 2024	0.0030	0.0041	0.0030	0.0035	0.0035	3,054,850
Feb 05, 2024	0.0040	0.0044	0.0038	0.0040	0.0040	1,372,403
Feb 02, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,170,789
Feb 01, 2024	0.0038	0.0058	0.0038	0.0045	0.0045	2,940,786
Jan 31, 2024	0.0042	0.0057	0.0042	0.0045	0.0045	375,053
Jan 30, 2024	0.0034	0.0049	0.0034	0.0042	0.0042	493,255
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,051.49+559.48(+0.64%)

Cyberlux Corporation (CYBL)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,051.49
+559.48(+0.64%)