Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CYGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.456 | 0.00 | -0.02% | 5.47 | 5.4795 | 5.441 | 42 |
| May 30 2024 | 5.457 | 0.00 | 0.04% | 5.469 | 5.469 | 5.4545 | 698 |
| May 29 2024 | 5.455 | 0.01 | 0.10% | 5.455 | 5.455 | 5.455 | 0 |
| May 28 2024 | 5.4495 | 0.00 | 0.02% | 5.49 | 5.49 | 5.4385 | 2,699 |
| May 24 2024 | 5.4485 | 0.00 | 0.00% | 5.459 | 5.4625 | 5.439 | 4 |
| May 23 2024 | 5.4485 | 0.00 | 0.09% | 5.432 | 5.45 | 5.432 | 47 |
| May 22 2024 | 5.4435 | 0.00 | 0.06% | 5.4435 | 5.4435 | 5.4435 | 35 |
| May 21 2024 | 5.44 | 0.00 | 0.00% | 5.446 | 5.446 | 5.4365 | 87 |
| May 20 2024 | 5.44 | 0.00 | 0.02% | 5.425 | 5.4415 | 5.425 | 67 |
| May 17 2024 | 5.439 | 0.00 | -0.06% | 5.45 | 5.45 | 5.432 | 426 |
| May 16 2024 | 5.442 | 0.00 | -0.06% | 5.442 | 5.442 | 5.442 | 2,011 |
| May 15 2024 | 5.4455 | 0.01 | 0.11% | 5.428 | 5.449 | 5.428 | 93 |
| May 14 2024 | 5.4395 | 0.01 | 0.11% | 5.453 | 5.453 | 5.423 | 330 |
| May 13 2024 | 5.4335 | 0.00 | 0.05% | 5.446 | 5.446 | 5.426 | 819 |
| May 10 2024 | 5.431 | 0.00 | 0.03% | 5.426 | 5.432 | 5.423 | 1,626 |
| May 09 2024 | 5.4295 | 0.00 | -0.05% | 5.4295 | 5.4295 | 5.4295 | 4,583 |
| May 08 2024 | 5.432 | 0.01 | 0.14% | 5.437 | 5.437 | 5.4295 | 140 |
| May 07 2024 | 5.4245 | 0.00 | 0.07% | 5.428 | 5.431 | 5.39 | 4,061 |
| May 03 2024 | 5.4205 | 0.00 | 0.05% | 5.428 | 5.434 | 5.4065 | 1 |
| May 02 2024 | 5.418 | 0.00 | 0.02% | 5.407 | 5.4205 | 5.3915 | 125 |
| May 01 2024 | 5.417 | 0.00 | 0.01% | 5.406 | 5.4175 | 5.406 | 181 |
| Apr 30 2024 | 5.4165 | 0.01 | 0.25% | 5.4165 | 5.4165 | 5.4165 | 89 |
| Apr 29 2024 | 5.403 | -0.02 | -0.32% | 5.419 | 5.419 | 5.392 | 147 |
| Apr 26 2024 | 5.4205 | -0.01 | -0.19% | 5.423 | 5.4295 | 5.417 | 404 |
| Apr 25 2024 | 5.431 | 0.00 | 0.06% | 5.431 | 5.431 | 5.431 | 8 |
| Apr 24 2024 | 5.428 | -0.01 | -0.20% | 5.428 | 5.428 | 5.428 | 392 |
| Apr 23 2024 | 5.439 | 0.00 | 0.07% | 5.446 | 5.453 | 5.435 | 1,330 |
| Apr 22 2024 | 5.435 | 0.01 | 0.17% | 5.418 | 5.4355 | 5.418 | 18,048 |
| Apr 19 2024 | 5.426 | 0.01 | 0.11% | 5.413 | 5.434 | 5.413 | 3,086 |
| Apr 18 2024 | 5.42 | 0.01 | 0.15% | 5.42 | 5.42 | 5.42 | 55 |
| Apr 17 2024 | 5.412 | 0.01 | 0.12% | 5.412 | 5.412 | 5.412 | 1 |
| Apr 16 2024 | 5.4055 | 0.00 | -0.06% | 5.4055 | 5.4055 | 5.4055 | 458 |
| Apr 15 2024 | 5.409 | 0.00 | -0.06% | 5.403 | 5.411 | 5.403 | 290 |
| Apr 12 2024 | 5.412 | 0.01 | 0.19% | 5.395 | 5.4125 | 5.395 | 516 |
| Apr 11 2024 | 5.4015 | 0.00 | -0.08% | 5.404 | 5.4085 | 5.396 | 4,441 |
| Apr 10 2024 | 5.406 | 0.01 | 0.12% | 5.414 | 5.414 | 5.3835 | 6,317 |
| Apr 09 2024 | 5.3995 | 0.00 | -0.06% | 5.405 | 5.405 | 5.3995 | 1,529 |
| Apr 08 2024 | 5.403 | 0.00 | 0.07% | 5.402 | 5.403 | 5.3935 | 44 |
| Apr 05 2024 | 5.399 | 0.01 | 0.12% | 5.40 | 5.40 | 5.3885 | 385 |
| Apr 04 2024 | 5.3925 | 0.00 | -0.01% | 5.396 | 5.396 | 5.3865 | 1,750 |
| Apr 03 2024 | 5.393 | 0.02 | 0.29% | 5.376 | 5.3955 | 5.376 | 733,473 |
| Apr 02 2024 | 5.3775 | -0.01 | -0.16% | 5.385 | 5.3875 | 5.3735 | 61 |
| Mar 28 2024 | 5.386 | 0.02 | 0.34% | 5.386 | 5.386 | 5.379 | 20 |
| Mar 27 2024 | 5.368 | 0.01 | 0.10% | 5.369 | 5.376 | 5.367 | 15 |
| Mar 26 2024 | 5.3625 | -0.01 | -0.09% | 5.37 | 5.37 | 5.3515 | 21,215 |
| Mar 25 2024 | 5.3675 | 0.00 | 0.01% | 5.382 | 5.382 | 5.3625 | 424 |
| Mar 22 2024 | 5.367 | -0.01 | -0.11% | 5.367 | 5.367 | 5.367 | 1,365 |
| Mar 21 2024 | 5.373 | 0.00 | 0.02% | 5.387 | 5.387 | 5.367 | 16 |
| Mar 20 2024 | 5.372 | 0.00 | -0.06% | 5.372 | 5.372 | 5.372 | 356 |
| Mar 19 2024 | 5.375 | 0.01 | 0.21% | 5.375 | 5.375 | 5.3665 | 448 |
| Mar 18 2024 | 5.364 | 0.01 | 0.13% | 5.351 | 5.365 | 5.351 | 65 |
| Mar 15 2024 | 5.357 | 0.01 | 0.10% | 5.345 | 5.3595 | 5.345 | 6 |
| Mar 14 2024 | 5.3515 | 0.00 | -0.03% | 5.349 | 5.3535 | 5.3475 | 204 |
| Mar 13 2024 | 5.353 | -0.02 | -0.28% | 5.358 | 5.358 | 5.3525 | 50 |
| Mar 12 2024 | 5.368 | 0.00 | -0.04% | 5.371 | 5.371 | 5.362 | 361 |
| Mar 11 2024 | 5.37 | -0.01 | -0.15% | 5.359 | 5.375 | 5.359 | 66 |
| Mar 08 2024 | 5.378 | 0.00 | 0.02% | 5.363 | 5.381 | 5.363 | 239,494 |
| Mar 07 2024 | 5.377 | 0.00 | 0.04% | 5.377 | 5.377 | 5.377 | 0 |
| Mar 06 2024 | 5.375 | 0.01 | 0.24% | 5.375 | 5.375 | 5.375 | 7 |
| Mar 05 2024 | 5.362 | 0.01 | 0.26% | 5.358 | 5.362 | 5.3525 | 118,219 |
| Mar 04 2024 | 5.348 | 0.00 | 0.02% | 5.37 | 5.37 | 5.348 | 2,737 |
