ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,880.88
      0.13%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Cybergun (ALCYB)

      7. Cybergun (ALCYB) Historical

      ALCYB Cybergun

      0.0022
      -0.0004 (-15.38%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      ALCYB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0022 -0.0004 -15.38% 0.0027 0.0029 0.0022 24,374,364
      May 09 2024 0.0026 -0.0007 -21.21% 0.0034 0.0034 0.0025 17,276,799
      May 08 2024 0.0033 0.00 0.00% 0.0033 0.0035 0.0031 4,049,251
      May 07 2024 0.0033 -0.0009 -21.43% 0.0043 0.0043 0.0031 22,071,392
      May 06 2024 0.0042 0.00 0.00% 0.0041 0.0043 0.0041 3,793,616
      May 03 2024 0.0042 0.0002 5.00% 0.004 0.0044 0.004 4,137,109
      May 02 2024 0.004 -0.0002 -4.76% 0.0042 0.0048 0.004 10,181,013
      Apr 30 2024 0.0042 0.0001 2.44% 0.0041 0.0043 0.0039 2,485,111
      Apr 29 2024 0.0041 0.0001 2.50% 0.0042 0.0043 0.004 2,318,129
      Apr 26 2024 0.004 0.00 0.00% 0.0041 0.0042 0.004 1,572,929
      Apr 25 2024 0.004 -0.0001 -2.44% 0.004 0.0041 0.0035 7,058,915
      Apr 24 2024 0.0041 -0.0009 -18.00% 0.0049 0.0049 0.0038 17,253,907
      Apr 23 2024 0.005 -0.0003 -5.66% 0.0065 0.0082 0.0043 24,531,810
      Apr 22 2024 0.0053 0.00 0.00% 0.0051 0.0056 0.0051 549,502
      Apr 19 2024 0.0053 -0.0001 -1.85% 0.0055 0.0058 0.0051 2,682,400
      Apr 18 2024 0.0054 -0.0002 -3.57% 0.0058 0.0058 0.0053 827,454
      Apr 17 2024 0.0056 0.0001 1.82% 0.0058 0.0058 0.005 2,360,183
      Apr 16 2024 0.0055 -0.0019 -25.68% 0.0073 0.0073 0.004 10,568,264
      Apr 15 2024 0.0074 -0.0013 -14.94% 0.0087 0.0087 0.0068 4,630,920
      Apr 12 2024 0.0087 0.0002 2.35% 0.0087 0.009 0.0086 994,751
      Apr 11 2024 0.0085 0.0001 1.19% 0.0086 0.0086 0.008 1,199,813
      Apr 10 2024 0.0084 0.0004 5.00% 0.0081 0.0086 0.0076 1,947,272
      Apr 09 2024 0.008 -0.0023 -22.33% 0.0103 0.0103 0.0079 9,837,480
      Apr 08 2024 0.0103 -0.001 -8.85% 0.0109 0.0115 0.0095 6,687,973
      Apr 05 2024 0.0113 0.0005 4.63% 0.0113 0.0113 0.0108 839,667
      Apr 04 2024 0.0108 -0.0002 -1.82% 0.011 0.0116 0.0107 1,426,063
      Apr 03 2024 0.011 -0.0001 -0.90% 0.0112 0.0117 0.011 2,322,938
      Apr 02 2024 0.0111 -0.0005 -4.31% 0.0118 0.014 0.0111 5,796,715
      Mar 28 2024 0.0116 -0.0007 -5.69% 0.0126 0.0145 0.0116 5,729,037
      Mar 27 2024 0.0123 0.0019 18.27% 0.0107 0.0169 0.0107 13,627,222
      Mar 26 2024 0.0104 -0.0004 -3.70% 0.0112 0.0112 0.01 5,161,670
      Mar 25 2024 0.0108 -0.0017 -13.60% 0.0136 0.0136 0.0106 4,455,159
      Mar 22 2024 0.0125 -0.0001 -0.79% 0.013 0.0138 0.0121 2,015,472
      Mar 21 2024 0.0126 -0.0052 -29.21% 0.0177 0.0178 0.0126 8,629,570
      Mar 20 2024 0.0178 0.0057 47.11% 0.0135 0.0179 0.0123 13,128,270
      Mar 19 2024 0.0121 0.0001 0.83% 0.0125 0.0135 0.012 1,161,238
      Mar 18 2024 0.012 0.0004 3.45% 0.0124 0.0129 0.0112 1,018,143
      Mar 15 2024 0.0116 0.001 9.43% 0.012 0.0138 0.0111 5,127,474
      Mar 14 2024 0.0106 -0.0016 -13.11% 0.0125 0.0125 0.0105 3,871,356
      Mar 13 2024 0.0122 0.0007 6.09% 0.0107 0.0139 0.0107 5,711,118
      Mar 12 2024 0.0115 -0.0019 -14.18% 0.0134 0.0134 0.0106 4,532,257
      Mar 11 2024 0.0134 -0.0035 -20.71% 0.0165 0.0168 0.013 2,191,899
      Mar 08 2024 0.0169 0.0004 2.42% 0.0165 0.0178 0.0165 988,941
      Mar 07 2024 0.0165 0.00 0.00% 0.0175 0.019 0.0164 1,844,720
      Mar 06 2024 0.0165 -0.002 -10.81% 0.0186 0.02 0.0165 2,281,167
      Mar 05 2024 0.0185 -0.003 -13.95% 0.02 0.0214 0.0171 3,311,141
      Mar 04 2024 0.0215 -0.0025 -10.42% 0.0257 0.0257 0.0186 1,660,629
      Mar 01 2024 0.024 -0.0025 -9.43% 0.0275 0.029 0.0232 971,493
      Feb 29 2024 0.0265 -0.0025 -8.62% 0.026 0.029 0.026 625,669
      Feb 28 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
      Feb 27 2024 0.029 0.001 3.57% 0.0275 0.0313 0.027 1,327,447
      Feb 26 2024 0.028 -0.0027 -8.79% 0.029 0.0316 0.028 1,146,595
      Feb 23 2024 0.0307 0.0005 1.66% 0.03 0.0316 0.0294 557,864
      Feb 22 2024 0.0302 -0.0026 -7.93% 0.034 0.034 0.03 1,446,183
      Feb 21 2024 0.0328 -0.0022 -6.29% 0.0354 0.0369 0.03 981,910
      Feb 20 2024 0.035 -0.0058 -14.22% 0.04 0.0408 0.027 1,595,760
      Feb 19 2024 0.0408 0.0008 2.00% 0.0415 0.0415 0.0385 227,788
      Feb 16 2024 0.04 0.0001 0.25% 0.0419 0.0419 0.04 163,089
      Feb 15 2024 0.0399 -0.0004 -0.99% 0.0411 0.0415 0.038 920,887
      Feb 14 2024 0.0403 -0.0022 -5.18% 0.0425 0.0425 0.0403 532,048
      Feb 13 2024 0.0425 0.0023 5.72% 0.0422 0.0425 0.04 350,313
      Feb 12 2024 0.0402 0.00 0.00% 0.0411 0.0425 0.0391 355,715

      Your Recent History

      EU
      ALCYB
      Cybergun
      Delayed Upgrade Clock