Scryb Inc. (SCYB.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 01:17PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	3,000
Dec 06, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	2,108,900
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 04, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	395,420
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	144,000
Nov 30, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	9,800
Nov 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	164,000
Nov 28, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	6,200
Nov 27, 2023	0.0500	0.0500	0.0350	0.0350	0.0350	37,000
Nov 24, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	177,013
Nov 23, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	154,000
Nov 22, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	73,000
Nov 21, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	435,200
Nov 20, 2023	0.0500	0.0500	0.0350	0.0350	0.0350	274,000
Nov 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	125,200
Nov 16, 2023	0.0350	0.0450	0.0300	0.0450	0.0450	419,000
Nov 15, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	59,330
Nov 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	89,500
Nov 13, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	49,800
Nov 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 09, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	11,300
Nov 08, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	56,630
Nov 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	73,542
Nov 06, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	198,601
Nov 03, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	134,000
Nov 02, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Nov 01, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	113,871
Oct 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 30, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	88,171
Oct 27, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	170,000
Oct 26, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	152,000
Oct 25, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	202,600
Oct 24, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	195,900
Oct 23, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	358,290
Oct 20, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	109,000
Oct 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	256,000
Oct 18, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	123,000
Oct 17, 2023	0.0550	0.0550	0.0450	0.0500	0.0500	150,000
Oct 16, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	152,000
Oct 13, 2023	0.0550	0.0600	0.0550	0.0550	0.0550	113,000
Oct 12, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	129,500
Oct 11, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Oct 10, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Oct 06, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	12,500
Oct 05, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	2,000
Oct 04, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	289,000
Oct 03, 2023	0.0550	0.0600	0.0450	0.0600	0.0600	454,000
Oct 02, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	82,000
Sept 29, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	15,000
Sept 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Sept 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	38,000
Sept 26, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	28,000
Sept 25, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	36,000
Sept 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	59,000
Sept 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Sept 20, 2023	0.0650	0.0650	0.0550	0.0600	0.0600	156,000
Sept 19, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	183,000
Sept 18, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	136,000
Sept 15, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	103,339
Sept 14, 2023	0.0850	0.0850	0.0750	0.0750	0.0750	120,000
Sept 13, 2023	0.0850	0.0850	0.0750	0.0750	0.0750	41,000
Sept 12, 2023	0.0900	0.0900	0.0800	0.0850	0.0850	114,000
Sept 11, 2023	0.0900	0.0900	0.0800	0.0850	0.0850	28,645
Sept 08, 2023	0.0850	0.0900	0.0750	0.0850	0.0850	401,500
Sept 07, 2023	0.0800	0.0800	0.0700	0.0800	0.0800	110,500
Sept 06, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Sept 05, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	100,000
Sept 01, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	105,025
Aug 31, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	3,900
Aug 30, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	30,000
Aug 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	40,043
Aug 28, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	45,483
Aug 25, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	32,822
Aug 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	118,455
Aug 23, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	143,499
Aug 22, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	11,000
Aug 21, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Aug 18, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	57,700
Aug 17, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	62,000
Aug 16, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	49,104
Aug 15, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Aug 14, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	111,500
Aug 11, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Aug 10, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	13,000
Aug 09, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	273,668
Aug 08, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	110,000
Aug 04, 2023	0.0750	0.0750	0.0650	0.0750	0.0750	137,000
Aug 03, 2023	0.0700	0.0700	0.0650	0.0700	0.0700	103,842
Aug 02, 2023	0.0750	0.0750	0.0650	0.0650	0.0650	11,790
Aug 01, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	6,577
Jul 31, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	210,400
Jul 28, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Jul 27, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	27,000
Jul 26, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	95,000
Jul 25, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	60,800
Jul 24, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	16,300
Jul 21, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	44,400
Jul 20, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	75,485
Jul 19, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	59,500
Jul 18, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7355-0.0003(-0.04%)

CRUDE OIL69.84+0.50(+0.72%)

Bitcoin CAD58,852.96-637.82(-1.07%)

Scryb Inc. (SCYB.CN)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7355
-0.0003(-0.04%)

CRUDE OIL
69.84
+0.50(+0.72%)

Bitcoin CAD
58,852.96
-637.82(-1.07%)