Cybercatch Holdings Inc Historical Data - CYBE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Canada
TSXV
Cybercatch Holdings Inc (CYBE)
Cybercatch Holdings Inc (CYBE) Historical

Cybercatch Holdings Inc (CYBE)

1.00

0.02

(2.04%)

Closed April 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	9.89010989011	0.91	1	0.84	14762	0.90420143	CS
4	0.24	31.5789473684	0.76	1	0.7	8051	0.86619734	CS
12	0.4	66.6666666667	0.6	1	0.53	12496	0.6842275	CS
26	0.815	440.540540541	0.185	1	0.09	19221	0.42868552	CS
52	0.98	4900	0.02	1	0.015	28755	0.16755495	CS
156	0.52	108.333333333	0.48	1	0.015	73217	0.19300778	CS
260	0.52	108.333333333	0.48	1	0.015	73217	0.19300778	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745617200	1	0.02	2.04	0.97	1	0.97	20716
1745530800	0.98	0.09	10.11	0.95	1	0.95	10578
1745444400	0.89	0.01	1.14	0.84	1	0.84	36893
1745358000	0.88	-0.03	-3.30	0.89	0.89	0.85	11500
1745271600	0.91	0	0.00	0.91	0.91	0.91	78
1744926000	0.91	0.02	2.25	0.88	0.91	0.88	11458
1744839600	0.89	0.05	5.95	0.88	0.9	0.88	5000
1744753200	0.84	-0.05	-5.62	0.88	0.88	0.8199999	5086
1744666800	0.89	-0.03	-3.26	0.89	0.89	0.89	1394
1744407600	0.92	0.14	17.95	0.78	0.92	0.7	15730
1744321200	0.78	0.03	4.00	0.78	0.78	0.78	2500
1744234800	0.75	-0.03	-3.85	0.75	0.75	0.75	1300
1744148400	0.78	0	0.00	0.78	0.78	0.78	3000
1744062000	0.78	-0.05	-6.02	0.8	0.83	0.72	21700
1743802800	0.83	0.0100001	1.22	0.8199999	0.83	0.8199999	6800
1743716400	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	7730
1743630000	0.83	0.0100001	1.22	0.81	0.83	0.81	7700
1743543600	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1743457200	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	2017
1743198000	0.81	0.03	3.85	0.76	0.81	0.76	2500
1743111600	0.78	0.01	1.30	0.78	0.78	0.78	1810
1743025200	0.77	0.03	4.05	0.77	0.77	0.77	3232
1742938800	0.74	0	0.00	0.74	0.74	0.74	2
1742852400	0.74	-0.01	-1.33	0.74	0.74	0.74	500
1742593200	0.75	-0.05	-6.25	0.76	0.79	0.75	39110
1742506800	0.8	0.05	6.67	0.8	0.8	0.8	2221
1742420400	0.75	0.04	5.63	0.75	0.75	0.75	29630
1742334000	0.71	0.01	1.43	0.71	0.71	0.71	2583
1742247600	0.7	0	0.00	0.7	0.7	0.7	0
1741988400	0.7	0.1	16.67	0.59	0.7	0.59	35900
1741902000	0.6	0	0.00	0.5699999	0.6	0.5699999	20691
1741815600	0.6	0	0.00	0.6	0.6	0.58	9400
1741729200	0.6	0.04	7.14	0.55	0.6	0.55	4561
1741642800	0.56	0	0.00	0.56	0.56	0.56	0
1741387200	0.56	0	0.00	0.55	0.56	0.55	4000
1741300800	0.56	0.01	1.82	0.53	0.56	0.53	4013
1741214400	0.55	0	0.00	0.55	0.55	0.55	0
1741128000	0.55	0	0.00	0.56	0.56	0.55	2030
1741041600	0.55	0	0.00	0.55	0.55	0.55	2100
1740782400	0.55	0	0.00	0.55	0.55	0.55	2583
1740696000	0.55	0	0.00	0.55	0.55	0.55	0
1740609600	0.55	0	0.00	0.55	0.55	0.55	1500
1740523200	0.55	0	0.00	0.55	0.55	0.55	500
1740436800	0.55	-0.05	-8.33	0.55	0.55	0.55	3000
1740177600	0.6	0.05	9.09	0.58	0.61	0.5699999	16000
1740091200	0.55	-0.04	-6.78	0.5699999	0.59	0.54	91133
1740004800	0.59	-0.02	-3.28	0.61	0.61	0.59	3640
1739918400	0.61	0.01	1.67	0.6	0.61	0.59	53500
1739572800	0.6	-0.05	-7.69	0.65	0.65	0.6	10500
1739486400	0.65	0.05	8.33	0.55	0.65	0.55	91535
1739400000	0.6	0	0.00	0.6	0.65	0.58	15000
1739313600	0.6	-0.05	-7.69	0.64	0.65	0.55	10700
1739227200	0.65	0.01	1.56	0.62	0.65	0.55	63800
1738968000	0.64	0	0.00	0.64	0.64	0.64	159
1738881600	0.64	-0.01	-1.54	0.64	0.65	0.63	16445
1738795200	0.65	0.01	1.56	0.62	0.65	0.56	8500
1738708800	0.64	0	0.00	0.64	0.64	0.64	35
1738622400	0.64	0	0.00	0.64	0.64	0.64	9
1738363200	0.64	0.04	6.67	0.6	0.64	0.58	21500
1738276800	0.6	0	0.00	0.62	0.62	0.6	25000
1738190400	0.6	0.15	33.33	0.45	0.6	0.45	97803
1738104000	0.45	0.01	2.27	0.46	0.465	0.45	21000
1738017600	0.44	-0.01	-2.22	0.44	0.44	0.44	11023

Synergia Energy

Triton Bond Trust 2021 1...

ANZ New Zealand

XDR vs US Dollar

Jpmorgan Diversified Ret...

ArcPacific Resources

Vontobel Financial Produ...

Leonteq Securities

Vontobel Financial Produ...

Leonteq Securities

Ethema Health (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions