Cyber Agent Inc (PK) (CYAGF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 6.15 | 6.15 | 6.15 | 1 | 6.15 | CS |
| 12 | -0.078 | -1.25240847784 | 6.228 | 6.535 | 5.78 | 37 | 6.24312217 | CS |
| 26 | -1.14 | -15.6378600823 | 7.29 | 7.29 | 5.78 | 62 | 6.70443548 | CS |
| 52 | -0.85 | -12.1428571429 | 7 | 7.29 | 4.99 | 1754 | 5.53390571 | CS |
| 156 | -12.680065 | -67.3394648399 | 18.830065 | 20.4051 | 4.99 | 83461 | 18.65482914 | CS |
| 260 | -31.65 | -83.7301587302 | 37.8 | 73.74 | 4.99 | 49825 | 18.74261791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1721337780 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1721251380 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1721164980 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1721078580 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720819380 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720732980 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720646580 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720560180 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720473780 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720214580 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720041780 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1719955380 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1719868980 | 6.15 | 0.37 | 6.40 | 6.15 | 6.15 | 6.15 | 1 |
| 1719609780 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1719523380 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1719436980 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1719350580 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1719264180 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1719004980 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718918580 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718745780 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718659380 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718400180 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718313780 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1718227380 | 5.78 | -0.76 | -11.55 | 5.78 | 5.78 | 5.78 | 50 |
| 1718141400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1718055000 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717795800 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717709400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717622400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717536000 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717449600 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717190400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717104000 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717017600 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716931200 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716585600 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716499200 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716412800 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716326400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1716240000 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1715980800 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1715894400 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1715808000 | 6.535 | 0.39 | 6.26 | 6.535 | 6.535 | 6.535 | 100 |
| 1715721720 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715635320 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715376120 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715289720 | 6.15 | 0 | 0.07 | 6.15 | 6.15 | 6.15 | 10 |
| 1715203200 | 6.146 | -0.08 | -1.32 | 6.146 | 6.146 | 6.146 | 50 |
| 1715117340 | 6.228 | 0 | 0.00 | 6.228 | 6.228 | 6.228 | 0 |
| 1715030940 | 6.228 | 0 | 0.00 | 6.228 | 6.228 | 6.228 | 0 |
| 1714771740 | 6.228 | -0.22 | -3.44 | 6.228 | 6.228 | 6.228 | 10 |
| 1714685400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714599000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714512600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714425900 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714166700 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714080300 | 6.45 | -0.28 | -4.09 | 6.45 | 6.45 | 6.45 | 50 |
| 1713994140 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1713907740 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1713821340 | 6.725 | 0.22 | 3.30 | 6.725 | 6.725 | 6.725 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
