Cybergun (ALCYB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 100 | 0.0001 | 0.0002 | 0.0001 | 286592337 | 0.00012157 | DE |
| 4 | -0.0002 | -50 | 0.0004 | 0.0004 | 0.0001 | 276747939 | 0.00020658 | DE |
| 12 | -0.0038 | -95 | 0.004 | 0.0044 | 0.0001 | 130501897 | 0.00043207 | DE |
| 26 | -0.043 | -99.537037037 | 0.0432 | 0.057 | 0.0001 | 62322476 | 0.00077457 | DE |
| 52 | -0.1318 | -99.8484848485 | 0.132 | 0.1394 | 0.0001 | 31253155 | 0.00209382 | DE |
| 156 | -0.0001 | -33.3333333333 | 0.0003 | 2.3 | 0.0001 | 26407647 | 0.01090288 | DE |
| 260 | -0.1098 | -99.8181818182 | 0.11 | 2.3 | 0.0001 | 91011675 | 0.00364829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 28932354 |
| 1721925000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 45056312 |
| 1721838600 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 202219840 |
| 1721752200 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 816586664 |
| 1721665800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 82506530 |
| 1721406600 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 38220851 |
| 1721320200 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 83461689 |
| 1721233800 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0001 | 1547157668 |
| 1721147400 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 101559940 |
| 1721061000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 44208567 |
| 1720801800 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 38480801 |
| 1720715400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 831581832 |
| 1720629000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 90955596 |
| 1720542600 | 0.0002 | -0.0001 | -33.34 | 0.0002999 | 0.0002999 | 0.0001 | 496640488 |
| 1720456200 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 19730696 |
| 1720197000 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 9712847 |
| 1720110600 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002 | 51032973 |
| 1720024200 | 0.0002999 | -0.0001 | -25.00 | 0.0002999 | 0.0004 | 0.0002 | 328469597 |
| 1719937800 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 88122564 |
| 1719851400 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 324429571 |
| 1719592200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 56296669 |
| 1719505800 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0002999 | 294780251 |
| 1719419400 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0002999 | 115197626 |
| 1719333000 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 21548876 |
| 1719246600 | 0.0005 | 0.0001 | 25.00 | 0.0005 | 0.0007 | 0.0002999 | 412028769 |
| 1718987400 | 0.0004 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0002999 | 219600636 |
| 1718901000 | 0.0004 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 25840334 |
| 1718814600 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0005 | 0.0004 | 11635161 |
| 1718728200 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 5193407 |
| 1718641800 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0007 | 0.0004 | 161100756 |
| 1718382600 | 0.0005999 | -0.0002 | -25.00 | 0.0007 | 0.0007 | 0.0005999 | 30873374 |
| 1718296200 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0007 | 27212437 |
| 1718209800 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 33600317 |
| 1718123400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 17374331 |
| 1718037000 | 0.0009 | -0.0002 | -18.18 | 0.001 | 0.001 | 0.0009 | 88628988 |
| 1717777800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 11423889 |
| 1717691400 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0013 | 0.001 | 93465855 |
| 1717605000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011999 | 12697245 |
| 1717518600 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0017 | 0.0011999 | 87664825 |
| 1717432200 | 0.0015 | 0.0002 | 15.38 | 0.0014 | 0.0015 | 0.0013 | 8793565 |
| 1717173000 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 10246058 |
| 1717086600 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0017 | 0.0013 | 66699946 |
| 1717000200 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0016 | 7920785 |
| 1716913800 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0017 | 13728291 |
| 1716827400 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 8847763 |
| 1716568200 | 0.0017 | -0.0004 | -19.05 | 0.002 | 0.0023 | 0.0016 | 81887939 |
| 1716481800 | 0.0021 | 0.0001 | 5.00 | 0.0021 | 0.0022 | 0.0019 | 12508200 |
| 1716395400 | 0.002 | -0.0002 | -9.09 | 0.0022 | 0.0028 | 0.0019 | 84446672 |
| 1716309000 | 0.0022 | 0.0004 | 22.22 | 0.0019 | 0.0027 | 0.0018 | 97859712 |
| 1716222600 | 0.0018 | -0.0005 | -21.74 | 0.0025 | 0.0025 | 0.0017 | 53225101 |
| 1715963400 | 0.0023 | 0 | 0.00 | 0.0023999 | 0.0025 | 0.0022 | 16729724 |
| 1715877000 | 0.0023 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0022 | 7581607 |
| 1715790600 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023999 | 0.0022 | 7564761 |
| 1715704200 | 0.0023 | -0.0002 | -8.00 | 0.0025 | 0.0025 | 0.0022 | 26052684 |
| 1715617800 | 0.0025 | 0.0003 | 13.64 | 0.0023999 | 0.003 | 0.0022 | 45416541 |
| 1715358600 | 0.0022 | -0.0004 | -15.38 | 0.0027 | 0.0028999 | 0.0022 | 24374364 |
| 1715272200 | 0.0026 | -0.0007 | -21.21 | 0.0034 | 0.0034 | 0.0025 | 17276799 |
| 1715185800 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0035 | 0.0031 | 4049251 |
| 1715099400 | 0.0033 | -0.0009 | -21.43 | 0.0043 | 0.0043 | 0.0031 | 22071392 |
| 1715013000 | 0.0042 | 0 | 0.00 | 0.0041 | 0.0043 | 0.0041 | 3793616 |
| 1714753800 | 0.0042 | 0.0002 | 5.00 | 0.004 | 0.0044 | 0.004 | 4137109 |
| 1714667400 | 0.004 | -0.0002 | -4.76 | 0.0042 | 0.0047999 | 0.004 | 10181013 |
| 1714494600 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0043 | 0.0039 | 2485111 |
| 1714408200 | 0.0041 | 0.0001 | 2.50 | 0.0042 | 0.0043 | 0.004 | 2318129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
