Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cygnus Etransactions Group Inc (OP: CYGT )

0.0005 UNCHANGED
Last Price Updated: 10:02 AM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.0600 0.0600 0.0400 0.0500 11,000 +0.00(+0.00%)
Dec 28, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 27, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 26, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 24, 2007 0.0400 0.0500 0.0400 0.0500 1,400 -0.02(-28.57%)
Dec 21, 2007 0.0400 0.0700 0.0400 0.0700 2,300 -0.01(-12.50%)
Dec 20, 2007 0.0400 0.0800 0.0400 0.0800 36,900 +0.01(+14.29%)
Dec 19, 2007 0.0700 0.0700 0.0700 0.0700 11,038 +0.00(+0.00%)
Dec 18, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 17, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2007 0.0500 0.0700 0.0500 0.0700 343,292 +0.00(+0.00%)
Dec 13, 2007 0.0600 0.0700 0.0500 0.0700 159,030 +0.01(+16.67%)
Dec 12, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2007 0.0550 0.1100 0.0500 0.0600 522,372 +0.00(+0.00%)
Dec 10, 2007 0.0600 0.0600 0.0500 0.0600 263,250 +0.02(+50.00%)
Dec 07, 2007 0.0600 0.0700 0.0400 0.0400 68,598 -0.02(-33.33%)
Dec 06, 2007 0.0600 0.0600 0.0600 0.0600 11,200 +0.00(+0.00%)
Dec 05, 2007 0.0600 0.0700 0.0600 0.0600 65,750 +0.00(+0.00%)
Dec 04, 2007 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Dec 03, 2007 0.0800 0.0800 0.0600 0.0700 104,550 -0.01(-12.50%)
Nov 30, 2007 0.1000 0.1000 0.0700 0.0800 25,400 +0.01(+12.68%)
Nov 29, 2007 0.0600 0.1000 0.0600 0.0710 20,000 -0.04(-35.45%)
Nov 28, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 27, 2007 0.0700 0.1300 0.0700 0.1100 49,200 +0.03(+37.50%)
Nov 26, 2007 0.0700 0.0800 0.0700 0.0800 63,200 +0.00(+0.00%)
Nov 23, 2007 0.0800 0.0900 0.0700 0.0800 217,700 -0.02(-20.00%)
Nov 21, 2007 0.0800 0.1300 0.0900 0.1000 21,038 +0.00(+0.00%)
Nov 20, 2007 0.1300 0.1300 0.0900 0.1000 21,038 -0.03(-23.08%)
Nov 19, 2007 0.1300 0.1300 0.0800 0.1300 32,428 +0.00(+0.00%)
Nov 16, 2007 0.1400 0.1400 0.1200 0.1300 28,442 +0.01(+8.33%)
Nov 15, 2007 0.1200 0.1400 0.1100 0.1200 25,900 +0.00(+0.00%)
Nov 14, 2007 0.1400 0.1400 0.0800 0.1200 53,500 +0.04(+50.00%)
Nov 13, 2007 0.0800 0.1400 0.0800 0.0800 20,242 -0.06(-42.86%)
Nov 12, 2007 0.0950 0.1600 0.0800 0.1400 159,022 +0.06(+64.71%)
Nov 09, 2007 0.0850 0.0850 0.0750 0.0850 31,400 +0.00(+0.00%)
Nov 08, 2007 0.0900 0.0900 0.0850 0.0850 24,200 +0.00(+0.00%)
Nov 07, 2007 0.0750 0.0850 0.0750 0.0850 155,500 +0.00(+0.00%)
Nov 06, 2007 0.0840 0.0900 0.0800 0.0850 178,800 +0.01(+6.25%)
Nov 05, 2007 0.0600 0.0840 0.0500 0.0800 176,545 +0.02(+35.59%)
Nov 02, 2007 0.0500 0.0600 0.0500 0.0590 28,300 +0.02(+47.50%)
Nov 01, 2007 0.0500 0.0700 0.0400 0.0400 210,500 -0.03(-42.86%)
Oct 31, 2007 0.0700 0.0700 0.0700 0.0700 8,729 +0.00(+0.00%)
Oct 30, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2007 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Oct 26, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 25, 2007 0.0400 0.0750 0.0400 0.0600 8,000 +0.01(+20.00%)
Oct 24, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 23, 2007 0.0700 0.0700 0.0500 0.0500 158,600 +0.00(+0.00%)
Oct 19, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2007 0.0500 0.0500 0.0500 0.0500 25,000 -0.02(-32.43%)
Oct 15, 2007 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Oct 12, 2007 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Oct 11, 2007 0.0500 0.0740 0.0500 0.0740 20,200 +0.02(+48.00%)
Oct 10, 2007 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 09, 2007 0.0700 0.0700 0.0500 0.0500 71,000 +0.00(+0.00%)
Oct 08, 2007 0.0500 0.0500 0.0500 0.0500 90,000 -0.02(-33.33%)
Oct 05, 2007 0.0650 0.0750 0.0500 0.0750 360,600 +0.01(+25.00%)
Oct 04, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2007 0.0500 0.0600 0.0500 0.0600 28,000 -0.01(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.