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, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 30, 2006 0.5300 0.5300 0.4500 0.5100 18,909 +0.02(+4.08%)
May 26, 2006 0.4900 0.5000 0.4900 0.4900 17,845 +0.02(+4.26%)
May 25, 2006 0.5400 0.5400 0.4700 0.4700 3,150 -0.07(-12.96%)
May 24, 2006 0.4800 0.5500 0.4800 0.5400 26,150 +0.04(+8.00%)
May 23, 2006 0.5400 0.5400 0.4800 0.5000 4,250 +0.02(+4.17%)
May 22, 2006 0.5400 0.5400 0.4800 0.4800 7,500 -0.05(-9.43%)
May 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 18, 2006 0.5000 0.5300 0.5000 0.5300 2,443 +0.01(+1.92%)
May 17, 2006 0.5200 0.5200 0.5200 0.5200 100 +0.02(+4.00%)
May 16, 2006 0.4000 0.5000 0.4000 0.5000 10,100 -0.02(-3.85%)
May 15, 2006 0.5200 0.5200 0.5000 0.5200 26,000 +0.00(+0.00%)
May 12, 2006 0.4000 0.5200 0.4000 0.5200 10,390 -0.01(-1.89%)
May 11, 2006 0.3500 0.5300 0.3500 0.5300 4,100 -0.01(-1.85%)
May 10, 2006 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.00%)
May 09, 2006 0.5500 0.5500 0.3000 0.5400 750 +0.00(+0.00%)
May 08, 2006 0.5400 0.5400 0.5400 0.5400 150 -0.01(-1.82%)
May 05, 2006 0.2800 0.5500 0.2500 0.5500 4,700 +0.00(+0.00%)
May 04, 2006 0.5500 0.5500 0.2700 0.5500 4,550 +0.05(+10.00%)
May 03, 2006 0.5000 0.5500 0.5000 0.5000 3,750 +0.00(+0.00%)
May 02, 2006 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
May 01, 2006 0.4500 0.5000 0.4500 0.5000 27,100 +0.03(+6.38%)
Apr 28, 2006 0.4700 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 27, 2006 0.4500 0.5000 0.4500 0.4800 42,200 +0.03(+6.67%)
Apr 26, 2006 0.4500 0.4500 0.4500 0.4500 100 +0.10(+28.57%)
Apr 25, 2006 0.2700 0.4400 0.2700 0.3500 3,500 -0.09(-20.45%)
Apr 24, 2006 0.4400 0.4400 0.4400 0.4400 9,000 +0.00(+0.00%)
Apr 21, 2006 0.4500 0.4500 0.2700 0.4400 2,787 +0.14(+46.67%)
Apr 20, 2006 0.4500 0.4500 0.3000 0.3000 29,400 -0.05(-14.29%)
Apr 19, 2006 0.3500 0.3500 0.3500 0.3500 235 +0.00(+0.00%)
Apr 18, 2006 0.4600 0.5000 0.2500 0.3500 142,429 -0.15(-30.00%)
Apr 17, 2006 0.4500 0.5150 0.4500 0.5000 30,250 +0.00(+0.00%)
Apr 13, 2006 0.4500 0.5500 0.4200 0.5000 14,110 +0.05(+11.11%)
Apr 12, 2006 0.5500 0.5500 0.4500 0.4500 23,627 -0.10(-18.18%)
Apr 11, 2006 0.5000 0.6000 0.4500 0.5500 69,727 -0.05(-8.33%)
Apr 10, 2006 0.4500 0.6000 0.4500 0.6000 2,100 +0.00(+0.00%)
Apr 07, 2006 0.3500 0.6600 0.3500 0.6000 99,489 -0.05(-7.69%)
Apr 06, 2006 0.3500 0.6500 0.3500 0.6500 4,200 -0.01(-1.52%)
Apr 05, 2006 0.4000 0.6600 0.4000 0.6600 8,100 +0.00(+0.00%)
Apr 04, 2006 0.6600 0.6600 0.6600 0.6600 100 +0.06(+10.00%)
Apr 03, 2006 0.3500 0.6000 0.3500 0.6000 860 -0.05(-7.69%)
Mar 31, 2006 0.7000 0.7000 0.0001 0.6500 9,100 -0.05(-7.14%)
Mar 30, 2006 0.7000 0.7000 0.6500 0.7000 21,950 -0.02(-2.78%)
Mar 29, 2006 0.4000 0.7200 0.4000 0.7200 12,875 +0.32(+80.00%)
Mar 28, 2006 0.3000 0.4000 0.3000 0.4000 53,359 +0.00(+0.00%)
Mar 27, 2006 0.3100 0.4000 0.3000 0.4000 198,373 +0.00(+0.00%)
Mar 24, 2006 0.3100 0.4000 0.3100 0.4000 6,400 -0.03(-6.98%)
Mar 21, 2006 0.4500 0.4500 0.3000 0.4300 7,300 -0.02(-4.44%)
Mar 20, 2006 0.3500 0.4500 0.3000 0.4500 46,600 +0.10(+28.57%)
Mar 17, 2006 0.3000 0.4500 0.3000 0.3500 25,160 -0.10(-22.22%)
Mar 16, 2006 0.5000 0.5000 0.2500 0.4500 29,044 -0.05(-10.00%)
Mar 15, 2006 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Mar 14, 2006 0.6000 0.6000 0.1000 0.5200 2,100 -0.08(-13.33%)
Mar 13, 2006 0.6000 0.6000 0.6000 0.6000 100 -0.10(-14.29%)
Mar 10, 2006 0.0001 0.7000 0.0001 0.7000 4,686 +0.10(+16.67%)
Mar 09, 2006 0.8000 0.8000 0.6000 0.6000 7,900 +0.00(+0.00%)
Mar 08, 2006 0.7000 0.7000 0.6000 0.6000 2,414 -0.20(-25.00%)
Mar 07, 2006 0.8600 0.8600 0.8000 0.8000 300 +0.10(+14.29%)
Mar 06, 2006 0.7500 0.7500 0.6500 0.7000 17,933 -0.07(-9.09%)
Mar 03, 2006 0.8000 0.8600 0.7500 0.7700 13,900 -0.09(-10.47%)
Mar 02, 2006 0.9000 0.9000 0.8000 0.8600 3,750 +0.01(+1.18%)
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.