Hub Cyber Security Ltd (HUBCW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -14.5299145299 | 0.0117 | 0.0135 | 0.0075 | 16870 | 0.01191726 | CS |
| 4 | -0.0099 | -49.7487437186 | 0.0199 | 0.02 | 0.0075 | 52604 | 0.01237827 | CS |
| 12 | -0.016 | -61.5384615385 | 0.026 | 0.028 | 0.0075 | 30781 | 0.01575345 | CS |
| 26 | -0.009 | -47.3684210526 | 0.019 | 0.0521 | 0.0075 | 61506 | 0.02568957 | CS |
| 52 | -0.0151 | -60.1593625498 | 0.0251 | 0.053 | 0.006 | 79847 | 0.02394379 | CS |
| 156 | -0.24 | -96 | 0.25 | 0.2501 | 0.006 | 95530 | 0.05978219 | CS |
| 260 | -0.24 | -96 | 0.25 | 0.2501 | 0.006 | 95530 | 0.05978219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.01 | -0.0022 | -18.03 | 0.0131 | 0.0131 | 0.01 | 11586 |
| 1726698900 | 0.0122 | -0.0013 | -9.63 | 0.011 | 0.0123 | 0.0086 | 3843 |
| 1726612500 | 0.0135 | 0.0039001 | 40.63 | 0.0095999 | 0.0135 | 0.0086 | 47755 |
| 1726526100 | 0.0095999 | 0.0003999 | 4.35 | 0.009 | 0.0097 | 0.0075 | 30814 |
| 1726266900 | 0.0092 | -0.0025 | -21.37 | 0.0092 | 0.0092 | 0.0092 | 1938 |
| 1726180500 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1726094100 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1726007700 | 0.0117 | -0.0003 | -2.50 | 0.0102 | 0.0117 | 0.009 | 13518 |
| 1725921300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1725662100 | 0.012 | -0.0014 | -10.45 | 0.01 | 0.012 | 0.009 | 116820 |
| 1725575700 | 0.0134 | 0.0014 | 11.67 | 0.01 | 0.0134 | 0.01 | 5222 |
| 1725489300 | 0.012 | -0.0015 | -11.11 | 0.011001 | 0.0122 | 0.011 | 70707 |
| 1725402900 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 1 |
| 1725057300 | 0.0135 | 0.0011 | 8.87 | 0.0124 | 0.0135 | 0.0123 | 37460 |
| 1724970900 | 0.0124 | 1.0E-6 | 0.01 | 0.0125 | 0.0125 | 0.0092 | 8809 |
| 1724884500 | 0.012399 | -0.000601 | -4.62 | 0.0111 | 0.012399 | 0.0111 | 213 |
| 1724798100 | 0.013 | -0.0017 | -11.56 | 0.0149 | 0.0149 | 0.009 | 444727 |
| 1724711700 | 0.0147 | -0.0002 | -1.34 | 0.0149 | 0.0149 | 0.014049 | 1607 |
| 1724452500 | 0.0149 | 0.0043 | 40.57 | 0.015 | 0.015 | 0.0125 | 40786 |
| 1724366100 | 0.0106 | -0.0065 | -38.01 | 0.0199 | 0.02 | 0.0102 | 175251 |
| 1724279700 | 0.0171 | 0.0022 | 14.77 | 0.015 | 0.018 | 0.014 | 43746 |
| 1724193300 | 0.0149 | -0.0003 | -1.97 | 0.0189 | 0.0254999 | 0.0149 | 115467 |
| 1724106900 | 0.0152 | -0.0058 | -27.62 | 0.02 | 0.0254999 | 0.0108 | 106236 |
| 1723847700 | 0.021 | -0.005 | -19.23 | 0.0268 | 0.0268 | 0.0204 | 633 |
| 1723761300 | 0.026 | 0.001 | 4.00 | 0.025 | 0.028 | 0.02 | 54729 |
| 1723674900 | 0.025 | 0.0063 | 33.69 | 0.025 | 0.025 | 0.0212 | 120 |
| 1723588500 | 0.0187 | -0.006199 | -24.90 | 0.0248 | 0.025 | 0.0187 | 1024 |
| 1723502100 | 0.024899 | 0 | 0.00 | 0.024899 | 0.024899 | 0.024899 | 0 |
| 1723242900 | 0.024899 | 0.005999 | 31.74 | 0.024899 | 0.024899 | 0.024899 | 211 |
| 1723156500 | 0.0189 | -0.0003 | -1.56 | 0.025 | 0.025 | 0.0189 | 1030 |
| 1723070100 | 0.0191999 | -0.0046 | -19.33 | 0.024 | 0.028 | 0.0191999 | 5950 |
| 1722983700 | 0.0238 | -0.0011 | -4.42 | 0.0239 | 0.0239 | 0.020899 | 3200 |
| 1722897300 | 0.0248999 | 0.0035999 | 16.90 | 0.0155 | 0.028 | 0.0155 | 77172 |
| 1722638100 | 0.0213 | -0.0036 | -14.46 | 0.017 | 0.021999 | 0.0165 | 6473 |
| 1722551700 | 0.0248999 | 0.0049999 | 25.13 | 0.0165 | 0.025 | 0.0165 | 2375 |
| 1722465300 | 0.0199 | -0.005 | -20.08 | 0.0248999 | 0.0248999 | 0.0199 | 950 |
| 1722378900 | 0.0248999 | 0.0038999 | 18.57 | 0.025 | 0.025 | 0.0248999 | 584 |
| 1722292500 | 0.021 | 0.0009 | 4.48 | 0.021 | 0.021 | 0.0174 | 4111 |
| 1722033300 | 0.0201 | -0.0039 | -16.25 | 0.018851 | 0.0231 | 0.017044 | 38127 |
| 1721946900 | 0.024 | 0.0006 | 2.56 | 0.020101 | 0.024 | 0.0179 | 25149 |
| 1721860500 | 0.0234 | 0.0015 | 6.85 | 0.0219 | 0.0248 | 0.0219 | 14579 |
| 1721774100 | 0.0219 | -0.0031 | -12.40 | 0.0219 | 0.022 | 0.02 | 6084 |
| 1721687700 | 0.025 | 0.002 | 8.70 | 0.0258 | 0.0258 | 0.019 | 30672 |
| 1721428500 | 0.023 | 0.0053 | 29.94 | 0.0177 | 0.023 | 0.0177 | 9793 |
| 1721342100 | 0.0177 | 0.0002 | 1.14 | 0.0181 | 0.0228 | 0.0177 | 5281 |
| 1721255700 | 0.0175 | 0.001 | 6.06 | 0.0231 | 0.0258 | 0.0175 | 21326 |
| 1721169300 | 0.0165 | -0.003399 | -17.08 | 0.0165 | 0.0165 | 0.0165 | 9632 |
| 1721082900 | 0.019899 | -0.000201 | -1.00 | 0.01703 | 0.02 | 0.0165 | 70820 |
| 1720823700 | 0.0201 | -0.0036 | -15.19 | 0.02 | 0.0201 | 0.017 | 8955 |
| 1720737300 | 0.0237 | 0 | 0.00 | 0.0234 | 0.0237 | 0.0234 | 109 |
| 1720650900 | 0.0237 | -0.0003 | -1.25 | 0.016601 | 0.0238 | 0.016601 | 27978 |
| 1720564500 | 0.024 | 0 | 0.00 | 0.0165 | 0.024 | 0.0165 | 0 |
| 1720478100 | 0.024 | -0.0018 | -6.98 | 0.0171 | 0.025 | 0.0156 | 33818 |
| 1720218900 | 0.0258 | -0.0002 | -0.77 | 0.0251 | 0.0258 | 0.0202 | 10505 |
| 1720040640 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1719959700 | 0.026 | 0 | 0.00 | 0.0251 | 0.026 | 0.0151 | 11492 |
| 1719873300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 21 |
| 1719614100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1719527700 | 0.026 | 0.0001011 | 0.39 | 0.026 | 0.0261 | 0.0242 | 6682 |
| 1719441300 | 0.0258989 | -1.0E-6 | -0.00 | 0.026 | 0.026 | 0.024301 | 5868 |
| 1719354900 | 0.0259 | -0.0001 | -0.38 | 0.0259 | 0.0259 | 0.0248999 | 101 |
| 1719268500 | 0.026 | 0.0001 | 0.39 | 0.0258989 | 0.026 | 0.0258989 | 7500 |
| 1719009300 | 0.0259 | 0 | 0.00 | 0.0259 | 0.0259 | 0.0259 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
