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 (%)
May 31, 2005 0.8700 0.8700 0.8500 0.8700 2,400 +0.00(+0.00%)
May 27, 2005 0.8700 0.8700 0.7200 0.8700 1,200 +0.02(+2.35%)
May 26, 2005 0.8600 0.8700 0.8200 0.8500 5,700 +0.01(+1.19%)
May 25, 2005 0.8400 0.8400 0.8400 0.8400 200 +0.00(+0.00%)
May 24, 2005 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 23, 2005 0.8700 0.8700 0.7100 0.8400 17,900 +0.04(+5.00%)
May 20, 2005 0.8000 0.8700 0.7200 0.8000 33,950 -0.05(-5.88%)
May 19, 2005 0.8400 0.8700 0.8200 0.8500 28,661 -0.02(-2.30%)
May 17, 2005 0.8900 0.8900 0.8200 0.8700 45,050 -0.02(-2.25%)
May 16, 2005 0.8900 0.8900 0.8100 0.8900 28,650 +0.01(+1.14%)
May 13, 2005 0.7500 0.8800 0.7500 0.8800 291,150 +0.00(+0.00%)
May 12, 2005 0.8800 0.8900 0.8500 0.8800 1,700 +0.16(+22.22%)
May 11, 2005 0.7100 0.7200 0.7000 0.7200 16,650 -0.13(-15.29%)
May 10, 2005 0.8800 0.8800 0.8500 0.8500 3,000 +0.15(+21.43%)
May 09, 2005 0.8500 0.8700 0.7000 0.7000 20,400 -0.19(-21.35%)
May 06, 2005 0.8900 0.9800 0.7200 0.8900 32,988 +0.18(+25.35%)
May 05, 2005 0.8900 0.9700 0.7000 0.7100 14,350 -0.28(-28.28%)
May 04, 2005 0.7500 0.9900 0.7000 0.9900 4,978 +0.09(+10.00%)
May 03, 2005 0.7600 0.9400 0.7000 0.9000 44,500 +0.00(+0.00%)
May 02, 2005 1.050 1.050 0.7000 0.9000 11,500 +0.07(+8.43%)
Apr 29, 2005 0.9500 1.000 0.7000 0.8300 68,500 -0.17(-17.00%)
Apr 28, 2005 0.9000 1.000 0.7000 1.000 80,710 +0.10(+11.11%)
Apr 27, 2005 0.7200 0.9000 0.7200 0.9000 108,093 -0.05(-5.26%)
Apr 26, 2005 0.7500 1.300 0.7000 0.9500 54,116 +0.20(+26.67%)
Apr 25, 2005 0.8000 0.9400 0.7000 0.7500 28,200 -0.15(-16.67%)
Apr 22, 2005 0.8500 0.9000 0.7000 0.9000 33,636 +0.10(+12.50%)
Apr 21, 2005 0.8000 0.8000 0.7000 0.8000 65,300 +0.06(+8.11%)
Apr 20, 2005 0.7000 0.9000 0.7000 0.7400 106,606 +0.03(+4.23%)
Apr 19, 2005 0.7200 0.8500 0.7000 0.7100 103,750 -0.04(-5.33%)
Apr 18, 2005 0.7000 0.8000 0.7000 0.7500 72,705 +0.00(+0.00%)
Apr 15, 2005 0.8500 1.000 0.7000 0.7500 54,695 -0.25(-25.00%)
Apr 14, 2005 0.8000 1.100 0.7000 1.000 120,662 +0.30(+42.86%)
Apr 13, 2005 0.7500 1.100 0.7000 0.7000 110,033 -0.30(-30.00%)
Apr 12, 2005 0.9000 1.050 0.7000 1.000 120,150 -0.20(-16.67%)
Apr 11, 2005 0.5000 1.200 0.5000 1.200 97,500 +0.70(+140.00%)
Apr 08, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 07, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 06, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 05, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 04, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 01, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 31, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 30, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 29, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 28, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 24, 2005 0.5000 0.5000 0.5000 0.5000 2,500 +0.46(+1150.00%)
Mar 23, 2005 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 22, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 10, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 09, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 07, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.