Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 09:32AM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Oct 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 04, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,100
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	127,079
Oct 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Sept 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Sept 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sept 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	295,000
Sept 23, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	12,000
Sept 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sept 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	19,600
Sept 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,083
Sept 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	316,388
Sept 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,500
Sept 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	240,798
Sept 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Sept 06, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	156,000
Sept 05, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	342,900
Sept 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,693
Sept 03, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	11,000
Aug 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	193,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	144,000
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,100
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Aug 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	381,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,000
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 07, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,000
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,501
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,300
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,120
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,714
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	107,000
Jul 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	6,439
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	61,152
Jul 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	221,523
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,100
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	123,000
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
Jul 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	206,301
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	164,800
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Jun 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	660,110
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	278,000
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	152,000
Jun 14, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	271,030
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,600
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,700
Jun 07, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,000
Jun 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,325
May 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	51,000
May 30, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	49,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,058
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,074
May 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	116,430
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	126,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD87,236.27+1,038.88(+1.21%)

Scryb Inc. (SCYB.CN)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
87,236.27
+1,038.88(+1.21%)