Cybin Inc (R7E)
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 | 0.8 | 9.14285714286 | 8.75 | 9.9 | 8.6 | 1205 | 9.0313994 | DE |
| 4 | 1 | 11.6959064327 | 8.55 | 10.3 | 8.1999999 | 708 | 9.01480723 | DE |
| 12 | 0.3 | 3.24324324324 | 9.25 | 14 | 8.1999999 | 1435 | 9.77792177 | DE |
| 26 | 1.538 | 19.1962056915 | 8.012 | 14 | 7.73 | 1267 | 9.57680082 | DE |
| 52 | 1.538 | 19.1962056915 | 8.012 | 14 | 7.73 | 1267 | 9.57680082 | DE |
| 156 | 1.538 | 19.1962056915 | 8.012 | 14 | 7.73 | 1267 | 9.57680082 | DE |
| 260 | 1.538 | 19.1962056915 | 8.012 | 14 | 7.73 | 1267 | 9.57680082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 9.55 | -0.15 | -1.55 | 9.9 | 9.9 | 9.5 | 329 |
| 1737667620 | 9.6999999 | 0.35 | 3.74 | 9.4499999 | 9.75 | 9.4499999 | 139 |
| 1737581220 | 9.35 | 0.25 | 2.75 | 9.4 | 9.4 | 9.25 | 271 |
| 1737494820 | 9.1 | 0.5 | 5.81 | 8.9 | 9.1 | 8.9 | 430 |
| 1737408420 | 8.6 | -0.4 | -4.44 | 8.9499999 | 8.9499999 | 8.6 | 115 |
| 1737149220 | 9 | 0.05 | 0.56 | 8.75 | 9 | 8.75 | 5069 |
| 1737062820 | 8.9499999 | -0.2 | -2.19 | 8.75 | 8.9499999 | 8.75 | 300 |
| 1736976420 | 9.15 | 0.5 | 5.78 | 8.75 | 9.15 | 8.75 | 380 |
| 1736890020 | 8.65 | -0.1 | -1.14 | 8.55 | 8.65 | 8.55 | 883 |
| 1736803620 | 8.75 | 0.05 | 0.57 | 8.8 | 8.8 | 8.65 | 285 |
| 1736544420 | 8.6999999 | -0.4 | -4.40 | 8.85 | 8.85 | 8.6999999 | 250 |
| 1736458020 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 39 |
| 1736371620 | 9.1999999 | -0.75 | -7.54 | 9.6999999 | 9.6999999 | 9.1999999 | 398 |
| 1736285220 | 9.9499999 | 0 | 0.00 | 10.199999 | 10.3 | 9.9499999 | 838 |
| 1736198820 | 9.9499999 | 0.25 | 2.58 | 9.9499999 | 9.9499999 | 9.9499999 | 3 |
| 1735939620 | 9.6999999 | 1.5 | 18.29 | 9.3 | 9.6999999 | 9.3 | 501 |
| 1735853220 | 8.1999999 | -0.6 | -6.82 | 8.35 | 8.35 | 8.1999999 | 422 |
| 1735594020 | 8.8 | 0 | 0.00 | 8.9 | 8.9 | 8.4499999 | 702 |
| 1735334820 | 8.8 | -0.2 | -2.22 | 8.55 | 8.9499999 | 8.4 | 1712 |
| 1734989220 | 9 | 0 | 0.00 | 9.4 | 9.6 | 9 | 2120 |
| 1734730020 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 100 |
| 1734643620 | 8.9499999 | 0.05 | 0.56 | 9.05 | 9.05 | 8.9499999 | 368 |
| 1734557220 | 8.9 | 0.05 | 0.56 | 9.5 | 9.5 | 8.9 | 49 |
| 1734470820 | 8.85 | -0.75 | -7.81 | 9.3 | 9.3 | 8.85 | 308 |
| 1734384420 | 9.6 | 0.3 | 3.23 | 9.3 | 9.6 | 9.3 | 8205 |
| 1734125220 | 9.3 | -0.2 | -2.11 | 9.6999999 | 9.6999999 | 9.3 | 536 |
| 1734038820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733952420 | 9.5 | -0.15 | -1.55 | 9.5 | 9.5 | 9.5 | 300 |
| 1733866020 | 9.65 | -0.3 | -3.02 | 9.65 | 9.65 | 9.65 | 131 |
| 1733779620 | 9.9499999 | -0.05 | -0.50 | 10.1 | 10.3 | 9.9 | 1684 |
| 1733520420 | 10 | 0.15 | 1.52 | 9.75 | 10.1 | 9.75 | 4191 |
| 1733434020 | 9.85 | -0.05 | -0.51 | 9.75 | 9.9499999 | 9.75 | 221 |
| 1733347620 | 9.9 | 0.45 | 4.76 | 9.9 | 10.3 | 9.9 | 186 |
| 1733261220 | 9.4499999 | -0.65 | -6.44 | 9.4499999 | 9.4499999 | 9.4499999 | 10 |
| 1733174820 | 10.1 | -0.1 | -0.98 | 10 | 10.199999 | 9.9 | 847 |
| 1732915620 | 10.199999 | 0.3 | 3.03 | 9.9 | 10.199999 | 9.9 | 1200 |
| 1732829220 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 30 |
| 1732742820 | 9.8 | -0.3 | -2.97 | 10 | 10.199999 | 9.8 | 243 |
| 1732656420 | 10.1 | 0.65 | 6.88 | 10.3 | 10.3 | 9.9 | 1793 |
| 1732570020 | 9.4499999 | 0.3 | 3.28 | 9.35 | 9.4499999 | 9.35 | 350 |
| 1732310820 | 9.15 | -0.6 | -6.15 | 8.9 | 9.4 | 8.9 | 1458 |
| 1732224420 | 9.75 | -0.75 | -7.14 | 10.4 | 10.699999 | 9.6999999 | 10608 |
| 1732138020 | 10.5 | -0.3 | -2.78 | 10.699999 | 10.699999 | 10.5 | 187 |
| 1732051620 | 10.8 | 0.8 | 8.00 | 10.699999 | 11.3 | 10.699999 | 2488 |
| 1731965220 | 10 | -0.8 | -7.41 | 11.3 | 14 | 9.65 | 14348 |
| 1731705960 | 10.8 | 0.5 | 4.85 | 10.9 | 11.9 | 10.699999 | 868 |
| 1731619560 | 10.3 | 0.3 | 3.00 | 9.8 | 10.3 | 9.8 | 1105 |
| 1731533160 | 10 | -1 | -9.09 | 10.8 | 11.6 | 10 | 3302 |
| 1731446820 | 11 | -0.2 | -1.79 | 11.4 | 11.4 | 11 | 640 |
| 1731360420 | 11.2 | 1.2 | 12.00 | 10.3 | 11.2 | 10.1 | 2935 |
| 1731101220 | 10 | -0.3 | -2.91 | 10.699999 | 10.9 | 10 | 656 |
| 1731014760 | 10.3 | 1.05 | 11.35 | 9.1 | 10.3 | 9.1 | 407 |
| 1730928360 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730841960 | 9.25 | -0.05 | -0.54 | 9.4 | 9.5 | 9.25 | 874 |
| 1730755560 | 9.3 | 0.15 | 1.64 | 9.35 | 9.35 | 9.3 | 382 |
| 1730496360 | 9.15 | 0.3 | 3.39 | 9.25 | 9.3 | 9.15 | 208 |
| 1730409960 | 8.85 | -0.55 | -5.85 | 8.75 | 8.85 | 8.75 | 6 |
| 1730323560 | 9.4 | -0.35 | -3.59 | 9.73 | 9.73 | 9.4 | 350 |
| 1730237160 | 9.75 | 0.1 | 1.04 | 9.86 | 9.8699999 | 9.75 | 82 |
| 1730150760 | 9.65 | -0.04 | -0.41 | 9.6 | 9.65 | 9.6 | 114 |
| 1729888020 | 9.69 | -0.01 | -0.10 | 10.1 | 10.1 | 9.69 | 983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
