Cyberdyne Inc (8C4)
TG
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 | 0.004 | 0.322580645161 | 1.24 | 1.264 | 1.22 | 592 | 1.23003944 | DE |
| 4 | 0.1020001 | 8.93170831276 | 1.1419999 | 1.264 | 1.1319999 | 477 | 1.22047686 | DE |
| 12 | 0.014 | 1.13821138211 | 1.23 | 1.288 | 1.066 | 679 | 1.20170724 | DE |
| 26 | -0.166 | -11.7730496454 | 1.41 | 1.49 | 1.066 | 729 | 1.28042856 | DE |
| 52 | -0.556 | -30.8888888889 | 1.8 | 1.86 | 1.066 | 640 | 1.3427738 | DE |
| 156 | -0.556 | -30.8888888889 | 1.8 | 1.86 | 1.066 | 640 | 1.3427738 | DE |
| 260 | -0.556 | -30.8888888889 | 1.8 | 1.86 | 1.066 | 640 | 1.3427738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 1.264 | 0.01 | 1.12 | 1.264 | 1.264 | 1.264 | 10 |
| 1719520020 | 1.25 | 0 | 0.16 | 1.25 | 1.25 | 1.25 | 510 |
| 1719433620 | 1.248 | 0.03 | 2.30 | 1.228 | 1.248 | 1.228 | 90 |
| 1719347220 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1719260820 | 1.22 | -0.03 | -2.24 | 1.24 | 1.24 | 1.22 | 1175 |
| 1719001560 | 1.248 | 0 | 0.00 | 1.248 | 1.248 | 1.248 | 0 |
| 1718915160 | 1.248 | 0.05 | 4.52 | 1.248 | 1.248 | 1.248 | 342 |
| 1718828760 | 1.194 | 0 | 0.00 | 1.194 | 1.194 | 1.194 | 0 |
| 1718742360 | 1.194 | -0.03 | -2.77 | 1.194 | 1.194 | 1.194 | 300 |
| 1718656020 | 1.228 | 0 | 0.16 | 1.228 | 1.228 | 1.228 | 100 |
| 1718396820 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1718310420 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1718224020 | 1.226 | 0.01 | 0.82 | 1.226 | 1.226 | 1.226 | 95 |
| 1718137620 | 1.216 | 0 | 0.16 | 1.242 | 1.242 | 1.216 | 102 |
| 1718051220 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1717792020 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1717705620 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1717619220 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1717532820 | 1.214 | 0.08 | 7.24 | 1.216 | 1.216 | 1.214 | 2501 |
| 1717446420 | 1.1319999 | -0.01 | -0.88 | 1.17 | 1.17 | 1.1319999 | 24 |
| 1717187220 | 1.1419999 | -0.01 | -1.21 | 1.1419999 | 1.1419999 | 1.1419999 | 12 |
| 1717100820 | 1.1559999 | -0.03 | -2.86 | 1.12 | 1.1559999 | 1.12 | 500 |
| 1717014420 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716928020 | 1.19 | 0.12 | 11.63 | 1.19 | 1.19 | 1.19 | 3590 |
| 1716841620 | 1.066 | 0 | 0.00 | 1.066 | 1.066 | 1.066 | 0 |
| 1716582420 | 1.066 | -0.04 | -3.27 | 1.1 | 1.1 | 1.066 | 216 |
| 1716496020 | 1.102 | -0.05 | -4.51 | 1.102 | 1.102 | 1.102 | 30 |
| 1716409560 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1716323160 | 1.1539999 | 0.04 | 3.22 | 1.1519999 | 1.1539999 | 1.1519999 | 201 |
| 1716236760 | 1.118 | -0.05 | -4.61 | 1.1559999 | 1.1559999 | 1.118 | 790 |
| 1715977620 | 1.172 | -0.01 | -0.68 | 1.172 | 1.172 | 1.172 | 990 |
| 1715891220 | 1.18 | 0 | 0.00 | 1.192 | 1.192 | 1.18 | 1200 |
| 1715804820 | 1.18 | -0.08 | -6.05 | 1.204 | 1.204 | 1.18 | 2450 |
| 1715718420 | 1.256 | 0.05 | 4.49 | 1.256 | 1.256 | 1.256 | 2 |
| 1715631960 | 1.202 | -0.01 | -0.83 | 1.218 | 1.218 | 1.202 | 1403 |
| 1715372820 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1715286420 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1715200020 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1715113620 | 1.212 | -0.01 | -1.14 | 1.256 | 1.256 | 1.212 | 410 |
| 1715027220 | 1.226 | -0.01 | -0.81 | 1.226 | 1.226 | 1.226 | 10 |
| 1714768020 | 1.236 | 0.04 | 3.00 | 1.202 | 1.236 | 1.202 | 1103 |
| 1714681620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714508820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714422420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714163220 | 1.2 | -0.09 | -6.83 | 1.2 | 1.2 | 1.2 | 25 |
| 1714076760 | 1.288 | 0 | 0.00 | 1.288 | 1.288 | 1.288 | 0 |
| 1713990360 | 1.288 | 0 | 0.00 | 1.288 | 1.288 | 1.288 | 0 |
| 1713903960 | 1.288 | 0.14 | 11.81 | 1.288 | 1.288 | 1.288 | 500 |
| 1713817620 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1713558420 | 1.1519999 | -0.03 | -2.87 | 1.1519999 | 1.1519999 | 1.1519999 | 450 |
| 1713472020 | 1.186 | 0 | 0.00 | 1.186 | 1.186 | 1.186 | 0 |
| 1713385620 | 1.186 | -0.05 | -4.05 | 1.222 | 1.222 | 1.186 | 63 |
| 1713299220 | 1.236 | 0.02 | 1.31 | 1.234 | 1.236 | 1.21 | 318 |
| 1713212820 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 115 |
| 1712953620 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1712867220 | 1.22 | -0.02 | -1.93 | 1.22 | 1.22 | 1.22 | 2805 |
| 1712780760 | 1.244 | 0 | 0.16 | 1.208 | 1.244 | 1.208 | 1080 |
| 1712694360 | 1.242 | 0 | 0.32 | 1.242 | 1.242 | 1.242 | 205 |
| 1712608020 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1712348820 | 1.238 | -0 | -0.16 | 1.23 | 1.238 | 1.23 | 60 |
| 1712262360 | 1.24 | 0.03 | 2.48 | 1.238 | 1.244 | 1.238 | 2310 |
| 1712175960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1712089560 | 1.21 | -0.06 | -4.72 | 1.272 | 1.272 | 1.21 | 2350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
