Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0200

-0.0050

(-20.00%)

At close: 02:45PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.0300	0.0300	0.0200	0.0200	0.0200	660,110
24 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	278,000
21 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
20 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
19 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
18 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jun 2024	0.0300	0.0300	0.0200	0.0200	0.0200	152,000
14 Jun 2024	0.0250	0.0300	0.0250	0.0250	0.0250	271,030
13 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,600
11 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
10 Jun 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,700
07 Jun 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,000
06 Jun 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
05 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
04 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
03 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,325
31 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	51,000
30 May 2024	0.0250	0.0300	0.0250	0.0250	0.0250	49,000
29 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
28 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,058
27 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,074
24 May 2024	0.0200	0.0250	0.0200	0.0250	0.0250	116,430
23 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
22 May 2024	0.0200	0.0250	0.0200	0.0250	0.0250	126,000
21 May 2024	0.0300	0.0300	0.0200	0.0200	0.0200	124,500
17 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
16 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	211,000
15 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
14 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	5,000
13 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,100
09 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,002
08 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	71,000
07 May 2024	0.0350	0.0350	0.0200	0.0300	0.0300	211,561
06 May 2024	0.0350	0.0350	0.0250	0.0250	0.0250	8,767
03 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,500
02 May 2024	0.0250	0.0250	0.0200	0.0250	0.0250	145,000
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
30 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
29 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,000
26 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	140,150
25 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
22 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	186,000
19 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	481,000
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
17 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,871,547
16 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	295,700
15 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	49,449
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
11 Apr 2024	0.0250	0.0350	0.0250	0.0300	0.0300	124,000
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
09 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	310,000
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	309,000
05 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
04 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	166,785
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
02 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	70,000
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,000
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,250
26 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	42,228
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
22 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	31,000
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
19 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,536,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	77,401
14 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	345,470
13 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	391,000
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	5,000
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,500
07 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	74,000
06 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	255,400
05 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,780
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	998,203
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,438
27 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	181,560
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,000
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
20 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	15,600
16 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,000
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,000
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,000
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
09 Feb 2024	0.0250	0.0250	0.0200	0.0250	0.0250	100,000
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,600
06 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	171,897
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6095-0.0027(-0.44%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.41+0.58(+0.72%)

GOLD2,318.80-12.00(-0.51%)

Scryb Inc. (SCYB.CN)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6095
-0.0027(-0.44%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.41
+0.58(+0.72%)

GOLD
2,318.80
-12.00(-0.51%)