Dark

CYBNY
CYBER SECURITY1 AB SP/ADR
stock OTC

Inactive

Mar 31, 2022

0.2897USD-0.103%(-0.0003)300

Pre-market

0.00USD-100.000%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-31	0.2897	0.2897	0.2897	0.2897	-0.103%	300	0.000%
2022-01-13	0.2900	0.2900	0.2900	0.2900	-8.402%	2,300	-0.103%
2021-12-28	0.2000	0.3166	0.2000	0.3166	+37.652%	4,500	-8.497%
2021-12-01	0.2835	0.2835	0.2300	0.2300	0.000%	3,700	+25.957%
2021-11-30	0.2600	0.2600	0.2300	0.2300	-17.857%	5,513	+25.957%
2021-11-16	0.2800	0.2800	0.2800	0.2800	-6.667%	536	+3.464%
2021-11-15	0.3000	0.3000	0.3000	0.3000	0.000%	500	-3.433%
2021-11-11	0.3160	0.3160	0.3000	0.3000	+3.806%	1,767	-3.433%
2021-11-08	0.2890	0.2890	0.2890	0.2890	+20.417%	408	+0.242%
2021-11-02	0.2400	0.2400	0.2400	0.2400	-17.184%	2,500	+20.708%
2021-11-01	0.2898	0.2898	0.2480	0.2898	+15.920%	7,000	-0.035%
2021-10-25	0.2500	0.2500	0.2500	0.2500	-35.897%	118	+15.880%
2021-10-21	0.3900	0.3900	0.3900	0.3900	+39.286%	1,200	-25.718%
2021-10-11	0.2800	0.2800	0.2800	0.2800	+12.000%	402	+3.464%
2021-10-07	0.2500	0.2500	0.2500	0.2500	-10.714%	450	+15.880%
2021-10-05	0.5000	0.5000	0.2800	0.2800	-26.316%	1,270	+3.464%
2021-09-30	0.3000	0.3800	0.3000	0.3800	-4.642%	407	-23.763%
2021-09-27	0.4220	0.4220	0.3985	0.3985	0.000%	232	-27.302%
2021-09-23	0.3985	0.3985	0.3985	0.3985	0.000%	1,550	-27.302%
2021-09-21	0.3201	0.4769	0.3201	0.3985	+24.492%	2,643	-27.302%
2021-09-17	0.3201	0.3201	0.3201	0.3201	+0.031%	787	-9.497%
2021-09-15	0.3200	0.3200	0.3200	0.3200	+1.266%	235	-9.469%
2021-09-09	0.3160	0.3160	0.3160	0.3160	-34.139%	610	-8.323%
2021-09-08	0.4798	0.4798	0.4798	0.4798	+0.377%	254	-39.621%
2021-09-07	0.4780	0.4780	0.4780	0.4780	+11.163%	500	-39.393%
2021-09-03	0.4879	0.4879	0.4300	0.4300	+19.312%	465	-32.628%
2021-09-01	0.4979	0.4979	0.3604	0.3604	+27.620%	1,700	-19.617%
2021-08-31	0.2824	0.2824	0.2824	0.2824	-31.122%	102	+2.585%
2021-08-27	0.4100	0.4100	0.4100	0.4100	0.000%	515	-29.341%
2021-08-26	0.4979	0.4979	0.3708	0.4100	+35.852%	970	-29.341%
2021-08-24	0.3700	0.3700	0.3018	0.3018	-19.305%	6,214	-4.009%
2021-08-23	0.3130	0.3740	0.3130	0.3740	-10.526%	732	-22.540%
2021-08-18	0.4180	0.4180	0.3763	0.4180	+49.286%	1,501	-30.694%
2021-08-17	0.3100	0.3100	0.2800	0.2800	-9.968%	11,550	+3.464%
2021-08-16	0.4000	0.4000	0.3110	0.3110	-42.407%	14,960	-6.849%
2021-08-12	0.3621	0.5998	0.3621	0.5400	+40.625%	12,379	-46.352%
2021-08-11	0.3840	0.3840	0.3840	0.3840	-15.808%	200	-24.557%
2021-08-10	0.5999	0.5999	0.3122	0.4561	-8.816%	1,570	-36.483%
2021-08-06	0.3735	0.5002	0.3735	0.5002	+4.535%	3,639	-42.083%
2021-08-05	0.5400	0.5400	0.4784	0.4785	-7.981%	2,978	-39.457%
2021-08-04	0.3209	0.5571	0.3209	0.5200	+70.157%	2,100	-44.288%
2021-08-03	0.3056	0.3056	0.3056	0.3056	-48.973%	300	-5.203%
2021-08-02	0.6156	0.6156	0.3900	0.5989	-0.183%	9,961	-51.628%
2021-07-30	0.6000	0.6000	0.6000	0.6000	+13.208%	1,000	-51.717%
2021-07-29	0.5300	0.5300	0.5300	0.5300	-3.741%	1,940	-45.340%
2021-07-27	0.5506	0.5506	0.5506	0.5506	+10.120%	250	-47.385%
2021-07-26	0.4900	0.5000	0.4900	0.5000	+6.360%	3,639	-42.060%
2021-07-23	0.4701	0.4701	0.4701	0.4701	-5.980%	921	-38.375%
2021-07-21	0.5000	0.5000	0.5000	0.5000	-15.896%	270	-42.060%
2021-07-20	0.5945	0.5945	0.5945	0.5945	+21.327%	270	-51.270%
2021-07-19	0.4900	0.4900	0.4900	0.4900	+3.441%	1,063	-40.878%
2021-07-12	0.4700	0.4737	0.4700	0.4737	-8.109%	1,100	-38.843%
2021-07-09	0.5400	0.5400	0.5155	0.5155	-2.736%	295	-43.802%
2021-07-06	0.5300	0.5300	0.5300	0.5300	-0.582%	1,000	-45.340%
2021-07-02	0.5331	0.5331	0.5331	0.5331	-14.293%	777	-45.657%
2021-07-01	0.6220	0.6220	0.6220	0.6220	+3.065%	500	-53.424%
2021-06-30	0.6500	0.6500	0.5300	0.6035	-7.154%	3,638	-51.997%
2021-06-29	0.6200	0.6500	0.6200	0.6500	+22.642%	3,500	-55.431%
2021-06-28	0.7199	0.7199	0.4950	0.5300	-26.389%	1,752	-45.340%
2021-06-25	0.7200	0.7200	0.7200	0.7200	+53.191%	2,085	-59.764%
2021-06-24	0.7300	0.7300	0.4700	0.4700	-29.546%	865	-38.362%
2021-06-23	0.7099	0.7099	0.6671	0.6671	-7.347%	487	-56.573%
2021-06-22	0.7200	0.7200	0.7200	0.7200	+13.726%	163	-59.764%
2021-06-21	0.6331	0.6331	0.6331	0.6331	-6.719%	1,062	-54.241%
2021-06-18	0.6787	0.6787	0.6787	0.6787	+18.035%	151	-57.315%
2021-06-17	0.5750	0.5750	0.5750	0.5750	-5.738%	100	-49.617%
2021-06-16	0.7000	0.7300	0.6100	0.6100	-13.143%	3,957	-52.508%
2021-06-14	0.7469	0.7470	0.7023	0.7023	-5.082%	1,350	-58.750%
2021-06-10	0.7399	0.7399	0.7399	0.7399	+1.830%	1,300	-60.846%
2021-06-09	0.7266	0.7266	0.7266	0.7266	+16.256%	110	-60.129%
2021-06-08	0.6357	0.6357	0.6250	0.6250	-1.699%	1,194	-53.648%
2021-06-07	0.6357	0.6358	0.6000	0.6358	+9.640%	7,332	-54.435%
2021-06-04	0.5799	0.5799	0.5799	0.5799	0.000%	1,000	-50.043%
2021-06-03	0.5799	0.5799	0.5799	0.5799	+6.404%	610	-50.043%
2021-06-02	0.5450	0.5450	0.5450	0.5450	-15.882%	132	-46.844%
2021-05-28	0.6479	0.6479	0.6479	0.6479	+46.916%	466	-55.286%
2021-05-26	0.4334	0.4410	0.4334	0.4410	+0.570%	727	-34.308%
2021-05-21	0.5432	0.5432	0.4385	0.4385	-20.576%	440	-33.934%
2021-05-13	0.6479	0.6479	0.5521	0.5521	-14.786%	791	-47.528%
2021-05-11	0.6479	0.6479	0.6479	0.6479	-0.308%	167	-55.286%
2021-05-10	0.6499	0.6499	0.6499	0.6499	-3.704%	2,058	-55.424%
2021-05-07	0.6749	0.6749	0.6749	0.6749	+43.871%	300	-57.075%
2021-05-06	0.3763	0.6760	0.3763	0.4691	+0.021%	2,780	-38.243%
2021-05-05	0.4800	0.4800	0.4690	0.4690	-11.509%	6,485	-38.230%
2021-05-03	0.6799	0.6799	0.4900	0.5300	-22.047%	930	-45.340%
2021-04-30	0.6800	0.6800	0.6799	0.6799	-1.177%	1,675	-57.391%
2021-04-28	0.6999	0.6999	0.6880	0.6880	-1.700%	2,420	-57.892%
2021-04-27	0.6567	0.7179	0.6567	0.6999	+23.876%	1,460	-58.608%
2021-04-26	0.4121	0.5650	0.4121	0.5650	+37.103%	33,150	-48.726%
2021-04-23	0.7199	0.7199	0.4120	0.4121	-34.587%	935	-29.702%
2021-04-22	0.6300	0.6300	0.6300	0.6300	+18.868%	23,010	-54.016%
2021-04-20	0.5205	0.5300	0.5205	0.5300	+6.941%	6,392	-45.340%
2021-04-19	0.5900	0.6028	0.4956	0.4956	0.000%	566	-41.546%
2021-04-16	0.4956	0.4956	0.4956	0.4956	+23.560%	200	-41.546%
2021-04-15	0.4011	0.4011	0.4011	0.4011	-32.017%	300	-27.774%
2021-04-13	0.4011	0.5900	0.4011	0.5900	-4.500%	800	-50.898%
2021-04-12	0.5110	0.6178	0.5100	0.6178	-23.540%	23,850	-53.108%
2021-04-09	0.8099	0.8099	0.7950	0.8080	+58.090%	845	-64.146%
2021-04-08	0.5111	0.5111	0.5111	0.5111	-33.623%	1,000	-43.318%
2021-04-07	0.7700	0.7700	0.7700	0.7700	+50.655%	250	-62.377%
2021-04-06	0.5111	0.5111	0.5111	0.5111	-7.241%	100	-43.318%
2021-03-30	0.6000	0.6000	0.5510	0.5510	-35.176%	4,000	-47.423%
2021-03-25	0.6500	0.8500	0.6500	0.8500	+41.431%	400	-65.918%
2021-03-22	0.6010	0.6010	0.6010	0.6010	-39.900%	921	-51.797%
2021-03-19	1.0000	1.0000	1.0000	1.0000	+36.874%	520	-71.030%
2021-03-18	0.7306	0.7306	0.7306	0.7306	0.000%	2,050	-60.348%
2021-03-16	0.8922	0.8922	0.7306	0.7306	0.000%	2,000	-60.348%
2021-03-15	0.7306	0.7306	0.7306	0.7306	+15.858%	350	-60.348%
2021-03-10	0.6306	0.6306	0.6306	0.6306	-0.016%	1,025	-54.060%
2021-03-09	0.6010	0.6307	0.6010	0.6307	+14.652%	1,696	-54.067%
2021-03-05	0.5501	0.5501	0.5501	0.5501	-8.469%	160	-47.337%
2021-03-04	0.6010	0.6010	0.6010	0.6010	0.000%	500	-51.797%
2021-03-03	0.6010	0.6010	0.6010	0.6010	-7.538%	1,060	-51.797%
2021-03-02	0.6500	0.6500	0.6500	0.6500	+8.135%	202	-55.431%
2021-02-26	0.6011	0.6011	0.6011	0.6011	-19.853%	513	-51.805%
2021-02-25	1.0500	1.0500	0.7500	0.7500	+6.217%	4,721	-61.373%
2021-02-24	1.0500	1.0500	0.7061	0.7061	+17.468%	4,101	-58.972%
2021-02-23	1.0400	1.0400	0.6011	0.6011	-24.863%	1,820	-51.805%
2021-02-19	0.8000	0.8000	0.6010	0.8000	+14.204%	10,914	-63.788%
2021-02-18	0.7005	0.7005	0.7005	0.7005	+11.190%	1,250	-58.644%
2021-02-17	0.6000	0.6300	0.6000	0.6300	-11.268%	236	-54.016%
2021-02-16	0.8000	0.8000	0.7100	0.7100	+14.332%	875	-59.197%
2021-02-12	0.8000	1.0000	0.6210	0.6210	-31.000%	6,520	-53.349%
2021-02-11	0.9000	0.9000	0.9000	0.9000	0.000%	1,253	-67.811%
2021-02-10	0.6600	0.9000	0.4500	0.9000	+36.364%	3,502	-67.811%
2021-02-09	0.5500	0.7900	0.5500	0.6600	-1.493%	4,857	-56.106%
2021-02-08	0.7500	0.7500	0.6700	0.6700	-9.459%	3,670	-56.761%
2021-02-04	0.8025	0.8800	0.7400	0.7400	+32.143%	4,407	-60.851%
2021-02-02	1.0500	1.0500	0.5458	0.5600	-37.430%	987	-48.268%
2021-02-01	0.8500	0.8950	0.8500	0.8950	+0.788%	4,220	-67.631%
2021-01-29	0.8000	0.8880	0.8000	0.8880	+38.750%	668	-67.376%
2021-01-28	0.6400	0.6400	0.6400	0.6400	-2.365%	205	-54.734%
2021-01-27	0.8952	0.8952	0.6555	0.6555	-18.063%	3,725	-55.805%
2021-01-26	0.9000	0.9000	0.7055	0.8000	-19.028%	17,222	-63.788%
2021-01-25	1.1900	1.1900	0.3510	0.9880	+67.174%	7,299	-70.678%
2021-01-22	0.5910	0.5910	0.5910	0.5910	-17.917%	152	-50.981%
2021-01-21	0.7500	0.8500	0.5860	0.7200	-19.101%	9,441	-59.764%
2021-01-20	0.9000	0.9000	0.8900	0.8900	-0.880%	1,025	-67.449%
2021-01-19	0.9500	0.9500	0.8000	0.8979	-9.303%	7,356	-67.736%
2021-01-15	0.9900	0.9900	0.9900	0.9900	+140.876%	1,501	-70.737%
2021-01-13	0.4110	0.4110	0.4110	0.4110	-4.419%	1,695	-29.513%
2021-01-12	0.8453	0.8453	0.4300	0.4300	-46.914%	2,762	-32.628%
2021-01-11	0.5475	0.8100	0.3900	0.8100	+107.692%	13,385	-64.235%
2021-01-08	0.3900	0.3900	0.3900	0.3900	-16.093%	150	-25.718%
2021-01-07	0.3640	0.5980	0.3640	0.4648	+15.622%	2,177	-37.672%
2021-01-05	0.4752	0.4752	0.4020	0.4020	-16.942%	2,562	-27.935%
2021-01-04	0.4840	0.4840	0.4840	0.4840	+18.049%	100	-40.145%
2020-12-31	0.5133	0.5240	0.2950	0.4100	-10.695%	3,663	-29.341%
2020-12-30	0.4591	0.4591	0.4591	0.4591	-0.152%	201	-36.898%
2020-12-29	0.4738	0.4738	0.4598	0.4598	-23.110%	1,664	-36.994%
2020-12-28	0.6996	0.6996	0.3640	0.5980	-5.975%	5,025	-51.555%
2020-12-24	0.6500	0.6500	0.6360	0.6360	+26.190%	2,298	-54.450%
2020-12-22	0.5040	0.5040	0.5040	0.5040	+13.258%	162	-42.520%
2020-12-21	0.7400	0.7400	0.4440	0.4450	-38.621%	934	-34.899%
2020-12-18	0.9240	1.1200	0.5100	0.7250	-17.614%	15,592	-60.041%
2020-12-16	0.7900	0.9800	0.7029	0.8800	-2.222%	14,800	-67.080%
2020-12-15	1.0100	1.0100	0.7620	0.9000	-62.500%	7,269	-67.811%
2020-12-14	0.7500	4.9500	0.7500	2.4000	+219.574%	8,841	-87.929%
2020-12-11	1.3500	1.3500	0.7510	0.7510	-44.370%	506	-61.425%
2020-12-10	1.3500	1.3500	1.3500	1.3500	-16.149%	291	-78.541%
2020-12-09	1.7600	1.7600	1.6100	1.6100	+0.625%	962	-82.006%
2020-12-08	1.6000	1.6000	0.4500	1.6000	+1.266%	1,374	-81.894%
2020-12-07	0.3000	1.6000	0.3000	1.5800	+532.000%	3,496	-81.665%
2020-11-24	0.2500	0.2500	0.2500	0.2500	0.000%	100	+15.880%
2020-11-23	0.2500	0.2500	0.2500	0.2500	-80.769%	254	+15.880%
2020-11-20	1.3000	1.3000	1.3000	1.3000	+4.000%	150	-77.715%
2020-11-18	1.3000	1.3000	0.4700	1.2500	+25.000%	3,275	-76.824%
2020-11-16	1.4300	1.4300	0.1600	1.0000	-28.571%	2,667	-71.030%
2020-11-13	1.4000	1.4000	1.4000	1.4000	+460.000%	300	-79.307%
2020-10-06	0.2500	0.2500	0.2500	0.2500	-75.000%	500	+15.880%
2020-09-29	1.4000	1.4000	1.0000	1.0000	+143.902%	602	-71.030%
2020-08-10	0.4100	0.4100	0.4100	0.4100	+64.000%	50,000	-29.341%
2020-08-06	0.2500	0.2500	0.2500	0.2500	-82.143%	200	+15.880%
2020-07-31	1.5400	1.5400	0.3000	1.4000	-4.110%	1,102	-79.307%
2020-07-23	1.4600	1.4600	1.4600	1.4600	+192.000%	180	-80.158%
2020-07-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2,500	-42.060%
2020-07-06	0.5500	0.5500	0.5500	0.5500	-63.333%	185	-47.327%
2020-07-01	1.5000	1.5000	1.5000	1.5000	0.000%	146	-80.687%
2020-06-25	1.5000	1.5000	1.5000	1.5000	+15.385%	100	-80.687%
2020-06-17	1.3000	1.3000	1.3000	1.3000	-74.000%	100	-77.715%
2020-06-10	5.0000	5.0000	5.0000	5.0000	+4,900.000%	100	-94.206%
2020-05-26	0.1000	0.1000	0.1000	0.1000	-74.359%	600	+189.700%
2020-03-18	0.3900	0.3900	0.3900	0.3900	-54.118%	200	-25.718%
2020-03-06	0.8500	0.8500	0.8500	0.8500	+7.595%	900	-65.918%
2020-03-02	0.7900	0.7900	0.7900	0.7900	+36.207%	1,000	-63.329%
2020-02-07	0.5800	0.5800	0.5800	0.5800	-28.395%	200	-50.052%
2019-11-05	0.9900	1.3500	0.8100	0.8100	-47.742%	2,900	-64.235%
2019-10-21	1.5500	1.5500	1.5500	1.5500	+3.333%	100	-81.310%
2019-10-15	1.5000	1.5000	1.5000	1.5000	0.000%	2,333	-80.687%
2019-10-01	1.5000	1.5000	1.5000	1.5000	+7.143%	100	-80.687%
2019-09-26	1.4000	1.4000	1.4000	1.4000	+53.846%	100	-79.307%
2019-09-25	0.9100	0.9100	0.9100	0.9100	-35.000%	1,000	-68.165%
2019-09-23	1.4000	1.4000	1.4000	1.4000	-6.667%	100	-79.307%
2019-08-20	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	-80.687%
2019-08-12	1.5000	1.5000	1.5000	1.5000	-3.226%	363	-80.687%
2019-08-02	1.5000	1.5500	1.5000	1.5500	+3.333%	1,100	-81.310%
2019-08-01	1.5000	1.5000	1.5000	1.5000	-14.286%	200	-80.687%
2019-06-27	1.7500	1.7500	1.7500	1.7500	+40.000%	137	-83.446%
2019-06-06	1.2500	1.2500	1.2500	1.2500	+3.306%	100	-76.824%
2019-05-15	1.2100	1.2100	1.2100	1.2100	-30.058%	1,180	-76.058%
2019-05-03	1.7300	1.7300	1.7300	1.7300	-18.779%	500	-83.254%
2019-04-18	1.6800	2.1300	1.6800	2.1300	+27.545%	200	-86.399%
2019-04-15	1.6700	1.6700	1.6700	1.6700	0.000%	200	-82.653%
2019-04-11	1.5200	1.6700	1.5200	1.6700	+15.172%	600	-82.653%
2019-04-08	1.4500	1.4500	1.4500	1.4500	+15.079%	100	-80.021%
2019-04-01	1.3000	1.3000	1.2600	1.2600	0.000%	3,400	-77.008%
2019-03-29	1.4000	1.4000	1.2600	1.2600	-21.739%	2,500	-77.008%
2019-03-18	1.6100	1.6100	1.6100	1.6100	-1.227%	300	-82.006%
2019-03-06	1.6300	1.6300	1.6300	1.6300	-0.610%	100	-82.227%
2019-03-04	1.6400	1.6400	1.6400	1.6400	-18.812%	220	-82.335%
2019-03-01	2.0200	2.0200	2.0200	2.0200	0.000%	100	-85.658%
2019-02-28	1.6600	2.0200	1.6600	2.0200	+23.171%	700	-85.658%
2019-02-27	1.6400	1.6400	1.6400	1.6400	-6.286%	520	-82.335%
2019-02-22	1.7500	1.7500	1.7500	1.7500	-0.568%	500	-83.446%
2019-02-21	1.6400	1.7600	1.6400	1.7600	+0.571%	1,100	-83.540%
2019-02-20	1.7500	1.7500	1.7500	1.7500	-7.895%	600	-83.446%
2019-02-19	1.7600	1.9000	1.7600	1.9000	+8.571%	600	-84.753%
2019-02-15	1.7500	1.7500	1.7500	1.7500	-0.568%	500	-83.446%
2019-02-14	1.7600	1.7600	1.7600	1.7600	+4.762%	500	-83.540%
2019-02-13	1.6800	1.6800	1.6800	1.6800	-4.545%	500	-82.756%
2019-02-12	1.7600	1.7600	1.7600	1.7600	-0.565%	500	-83.540%
2019-02-08	1.7700	1.7700	1.7700	1.7700	-2.747%	500	-83.633%
2019-02-06	1.6700	1.8200	1.6700	1.8200	-4.211%	650	-84.082%
2019-02-05	1.9000	1.9000	1.9000	1.9000	-20.168%	310	-84.753%
2019-02-01	1.9500	2.3800	1.9500	2.3800	+10.698%	2,100	-87.828%
2019-01-31	2.1500	2.1500	2.1500	2.1500	+4.878%	100	-86.526%
2019-01-30	2.0500	2.0500	2.0500	2.0500	-6.818%	250	-85.868%
2019-01-29	2.0500	2.2500	2.0500	2.2000	+7.317%	1,400	-86.832%
2019-01-25	2.1500	2.1500	2.0500	2.0500	-15.289%	255	-85.868%
2019-01-10	2.4200	2.4200	2.4200	2.4200	-1.224%	250	-88.029%
2019-01-03	2.4500	2.4500	2.4500	2.4500	-17.508%	100	-88.176%
2018-12-10	2.9700	2.9700	2.9700	2.9700	+3.846%	403	-90.246%
2018-12-07	2.8600	2.8600	2.8600	2.8600	-10.903%	500	-89.871%
2018-12-06	3.2100	3.2100	3.2100	3.2100	+23.462%	200	-90.975%
2018-12-04	2.2500	2.6000	2.2500	2.6000	+5.691%	200	-88.858%
2018-12-03	2.4600	2.4600	2.4600	2.4600	-17.172%	300	-88.224%
2018-11-30	2.4500	2.9700	2.4500	2.9700	+0.678%	200	-90.246%
2018-11-15	2.9500	2.9500	2.9500	2.9500	-1.667%	100	-90.180%
2018-11-14	2.7500	3.0000	2.7500	3.0000	0.000%	200	-90.343%
2018-11-09	3.2600	3.2600	3.0000	3.0000	0.000%	901	-90.343%
2018-10-31	3.0000	3.0000	3.0000	3.0000	-17.582%	600	-90.343%
2018-10-09	3.6400	3.6400	3.6400	3.6400	-5.943%	200	-92.041%
2018-09-28	3.6300	3.8700	3.6100	3.8700	+12.174%	4,300	-92.514%
2018-09-26	3.4500	3.4500	3.4500	3.4500	+15.000%	100	-91.603%
2018-09-25	3.0000	3.0000	3.0000	3.0000	-17.127%	900	-90.343%
2018-09-17	3.6200	3.6200	3.6200	3.6200	+13.125%	100	-91.997%
2018-09-13	3.2000	3.2000	3.2000	3.2000	+6.312%	200	-90.947%
2018-09-11	3.0100	3.0100	3.0100	3.0100	-16.389%	100	-90.375%
2018-09-04	3.6000	3.6000	3.6000	3.6000	-12.409%	100	-91.953%
2018-08-31	3.9900	4.1600	3.9900	4.1100	+6.753%	5,000	-92.951%
2018-08-27	3.8500	3.8500	3.8500	3.8500	-3.750%	1,000	-92.475%
2018-08-23	3.9900	4.2500	3.9900	4.0000	0.000%	3,500	-92.758%
2018-08-21	4.0000	4.0000	4.0000	4.0000	0.000%	100	-92.758%
2018-08-20	4.2900	4.2900	2.9700	4.0000	-6.760%	700	-92.758%
2018-08-16	4.2900	4.2900	4.2900	4.2900	+15.633%	500	-93.247%
2018-08-14	3.7100	3.7100	3.7100	3.7100	+7.536%	100	-92.191%
2018-08-13	3.4000	3.4500	3.4000	3.4500	-6.757%	1,701	-91.603%
2018-08-10	3.7000	3.7000	3.5000	3.7000	+5.714%	2,199	-92.170%
2018-08-09	3.7000	3.7000	3.5000	3.5000	0.000%	400	-91.723%
2018-08-08	3.5000	3.5000	3.5000	3.5000	-11.392%	200	-91.723%
2018-08-07	3.9500	3.9500	3.9500	3.9500	0.000%	100	-92.666%
2018-07-31	4.0000	4.0000	3.5000	3.9500	+9.116%	1,300	-92.666%
2018-07-30	3.4500	3.6200	3.4500	3.6200	-3.467%	400	-91.997%
2018-07-25	3.2500	3.7500	3.2500	3.7500	-11.348%	2,100	-92.275%
2018-07-20	4.2300	4.2300	4.2300	4.2300	0.000%	100	-93.151%
2018-07-19	4.2300	4.5000	4.2300	4.2300	-7.033%	4,000	-93.151%
2018-07-18	3.3500	4.5500	3.3500	4.5500	+62.500%	300	-93.633%
2018-07-17	3.1000	3.1000	2.8000	2.8000	+12.000%	300	-89.654%
2018-07-16	2.5000	2.5000	2.5000	2.5000	-16.667%	118	-88.412%
2018-07-10	3.0000	3.0000	3.0000	3.0000	-10.180%	1,000	-90.343%
2018-07-09	2.9000	3.3400	2.9000	3.3400	+15.172%	200	-91.326%
2018-07-06	2.9000	2.9000	2.9000	2.9000	-17.143%	100	-90.010%
2018-06-29	3.6000	3.6000	3.5000	3.5000	-15.663%	600	-91.723%
2018-06-28	4.1500	4.1500	4.1500	4.1500	-1.190%	350	-93.019%
2018-06-27	4.2000	4.2000	4.2000	4.2000	+5.000%	200	-93.102%
2018-06-26	4.2500	4.2500	4.0000	4.0000	-5.882%	1,200	-92.758%
2018-06-25	4.2500	4.2500	4.2500	4.2500	0.000%	800	-93.184%
2018-06-22	4.2500	4.2500	4.2500	4.2500	+6.250%	350	-93.184%
2018-06-21	4.0000	4.0000	4.0000	4.0000	+3.896%	200	-92.758%
2018-06-20	4.0000	4.2500	3.7700	3.8500	-14.444%	1,800	-92.475%
2018-06-19	4.9900	4.9900	4.5000	4.5000	-2.174%	200	-93.562%
2018-06-18	4.9500	4.9500	4.6000	4.6000	-4.167%	700	-93.702%
2018-06-14	4.8000	4.8000	4.8000	4.8000	+1.053%	200	-93.965%
2018-06-13	4.9900	4.9900	4.7500	4.7500	0.000%	200	-93.901%
2018-06-12	4.9800	4.9800	4.7500	4.7500	-4.040%	700	-93.901%
2018-06-11	4.9500	4.9500	4.9500	4.9500	-1.000%	100	-94.147%
2018-06-08	5.0000	5.0000	5.0000	5.0000	+0.402%	1,050	-94.206%
2018-06-07	4.7200	4.9800	4.7200	4.9800	0.000%	500	-94.183%
2018-06-06	4.9900	4.9900	4.9800	4.9800	0.000%	800	-94.183%
2018-06-05	4.7200	4.9900	4.7200	4.9800	+0.606%	700	-94.183%
2018-06-04	4.6200	4.9500	4.6200	4.9500	+3.125%	800	-94.147%
2018-06-01	4.5000	4.8000	4.5000	4.8000	+6.667%	970	-93.965%
2018-05-31	4.5000	4.5000	4.5000	4.5000	+9.756%	148	-93.562%
2018-05-29	4.2000	4.2000	4.0000	4.1000	-8.889%	400	-92.934%
2018-05-25	4.5000	4.5000	4.5000	4.5000	0.000%	300	-93.562%
2018-05-23	4.3600	4.5000	4.3600	4.5000	+3.448%	300	-93.562%
2018-05-22	4.3600	4.3600	4.3500	4.3500	-2.466%	1,000	-93.340%
2018-05-21	4.3700	4.4600	4.3700	4.4600	-0.889%	1,900	-93.504%
2018-05-18	4.5000	4.5000	4.5000	4.5000	0.000%	310	-93.562%
2018-05-17	4.3000	4.5000	4.3000	4.5000	+1.124%	600	-93.562%
2018-05-16	4.3000	4.4500	4.3000	4.4500	+5.952%	690	-93.490%
2018-05-15	4.2000	4.2000	4.2000	4.2000	+1.942%	200	-93.102%
2018-05-11	4.1200	4.1200	4.1200	4.1200	-7.416%	200	-92.968%
2018-05-09	4.4500	4.4500	4.4500	4.4500	0.000%	430	-93.490%
2018-05-08	4.4500	4.4500	4.4500	4.4500	0.000%	100	-93.490%
2018-05-03	4.2500	4.4500	4.2500	4.4500	0.000%	200	-93.490%
2018-05-01	4.4500	4.4500	4.4500	4.4500	0.000%	300	-93.490%
2018-04-30	4.3500	4.4500	4.3500	4.4500	+10.149%	200	-93.490%
2018-04-27	4.3400	4.3400	4.0400	4.0400	-2.415%	200	-92.829%
2018-04-25	4.1400	4.1400	4.1400	4.1400	-4.828%	100	-93.002%
2018-04-24	4.0200	4.3500	4.0200	4.3500	+3.571%	300	-93.340%
2018-04-23	4.2000	4.2000	4.2000	4.2000	-0.474%	200	-93.102%
2018-04-20	4.2200	4.2200	4.2200	4.2200	-6.222%	200	-93.135%
2018-04-19	4.2600	4.5000	4.2600	4.5000	-4.255%	300	-93.562%
2018-04-18	4.7000	4.7000	4.7000	4.7000	-14.545%	100	-93.836%
2018-04-11	5.5000	5.5000	5.5000	5.5000	+35.468%	100	-94.733%
2018-03-22	4.0600	4.0600	4.0600	4.0600	0.000%	100	-92.865%

.dark-mode .pLqDhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLqDhF{ color: #333333; background-color: white; border: 2px solid #333333; }CYBNYCYBER SECURITY1 AB SP/ADRstock OTC

CYBNY
CYBER SECURITY1 AB SP/ADR
stock OTC