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 (%)
Aug 31, 2005 1.580 1.580 1.580 1.580 1,000 +0.00(+0.00%)
Aug 30, 2005 1.580 1.580 1.580 1.580 450 +0.03(+1.94%)
Aug 29, 2005 1.550 1.580 1.500 1.550 32,190 -0.03(-1.90%)
Aug 26, 2005 1.520 1.590 1.520 1.580 38,050 +0.03(+1.94%)
Aug 25, 2005 1.500 1.580 1.500 1.550 38,425 +0.01(+0.65%)
Aug 24, 2005 1.500 1.590 1.500 1.540 22,750 +0.04(+2.67%)
Aug 23, 2005 1.590 1.590 1.500 1.500 1,800 -0.09(-5.66%)
Aug 22, 2005 1.590 1.590 1.520 1.590 500 +0.04(+2.58%)
Aug 19, 2005 1.570 1.570 1.500 1.550 21,220 -0.04(-2.52%)
Aug 18, 2005 1.500 1.590 1.500 1.590 2,350 +0.04(+2.58%)
Aug 17, 2005 1.590 1.600 1.500 1.550 83,680 -0.04(-2.52%)
Aug 16, 2005 1.590 1.590 1.490 1.590 45,880 +0.02(+1.27%)
Aug 15, 2005 1.500 1.580 1.450 1.570 37,600 +0.13(+9.03%)
Aug 12, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 11, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 10, 2005 1.500 1.500 1.370 1.440 9,538 -0.05(-3.36%)
Aug 09, 2005 1.490 1.490 1.410 1.490 839 +0.04(+2.76%)
Aug 08, 2005 1.370 1.500 1.370 1.450 8,960 +0.00(+0.00%)
Aug 05, 2005 1.450 1.500 1.370 1.450 49,254 +0.00(+0.00%)
Aug 04, 2005 1.400 1.450 1.400 1.450 11,700 +0.00(+0.00%)
Aug 03, 2005 1.500 1.500 1.380 1.450 76,675 -0.01(-0.68%)
Aug 02, 2005 1.500 1.500 1.370 1.460 33,146 +0.01(+0.69%)
Aug 01, 2005 1.500 1.500 1.370 1.450 53,960 -0.05(-3.33%)
Jul 29, 2005 1.390 1.500 1.370 1.500 113,030 +0.11(+7.91%)
Jul 28, 2005 1.370 1.400 1.370 1.390 3,700 -0.01(-0.71%)
Jul 27, 2005 1.370 1.400 1.370 1.400 7,100 +0.00(+0.00%)
Jul 26, 2005 1.370 1.400 1.370 1.400 6,875 +0.02(+1.45%)
Jul 25, 2005 1.370 1.400 1.370 1.380 15,480 +0.00(+0.00%)
Jul 22, 2005 1.400 1.400 1.370 1.380 21,050 -0.02(-1.43%)
Jul 21, 2005 1.400 1.400 1.370 1.400 11,955 +0.00(+0.00%)
Jul 20, 2005 1.410 1.410 1.360 1.400 59,457 -0.01(-0.71%)
Jul 19, 2005 1.410 1.410 1.370 1.410 1,225 +0.01(+0.71%)
Jul 18, 2005 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 15, 2005 1.410 1.410 1.370 1.400 16,300 +0.02(+1.45%)
Jul 14, 2005 1.390 1.390 1.360 1.380 20,955 -0.02(-1.43%)
Jul 13, 2005 1.410 1.410 1.370 1.400 6,115 -0.01(-0.71%)
Jul 12, 2005 1.410 1.410 1.370 1.410 12,056 +0.01(+0.71%)
Jul 11, 2005 1.410 1.410 1.370 1.400 39,482 +0.00(+0.00%)
Jul 08, 2005 1.390 1.410 1.370 1.400 23,496 +0.00(+0.00%)
Jul 07, 2005 1.370 1.420 1.370 1.400 24,275 +0.00(+0.00%)
Jul 06, 2005 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 05, 2005 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 01, 2005 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 30, 2005 1.370 1.450 1.370 1.400 27,100 +0.03(+2.19%)
Jun 29, 2005 1.400 1.400 1.370 1.370 39,544 +0.00(+0.00%)
Jun 28, 2005 1.440 1.450 1.370 1.370 109,175 -0.06(-4.20%)
Jun 27, 2005 1.300 1.440 1.300 1.430 172,573 +0.12(+9.16%)
Jun 24, 2005 1.230 1.350 1.200 1.310 277,506 +0.15(+12.93%)
Jun 23, 2005 0.8500 1.350 0.8300 1.160 677,711 +0.33(+39.76%)
Jun 22, 2005 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Jun 21, 2005 0.8300 0.8300 0.8300 0.8300 1,350 -0.02(-2.35%)
Jun 20, 2005 0.8500 0.8500 0.8300 0.8500 8,000 -0.01(-1.16%)
Jun 17, 2005 0.8600 0.8600 0.8300 0.8600 2,400 +0.01(+1.18%)
Jun 16, 2005 0.8500 0.8500 0.8500 0.8500 200 +0.00(+0.00%)
Jun 15, 2005 0.8200 0.8500 0.8000 0.8500 1,200 +0.03(+3.66%)
Jun 14, 2005 0.8200 0.8200 0.8200 0.8200 2,500 +0.00(+0.00%)
Jun 13, 2005 0.8100 0.8200 0.7900 0.8200 3,700 +0.02(+2.50%)
Jun 10, 2005 0.8100 0.8100 0.7900 0.8000 1,300 -0.02(-2.44%)
Jun 09, 2005 0.8200 0.8200 0.7400 0.8200 850 +0.00(+0.00%)
Jun 08, 2005 0.8200 0.8200 0.7400 0.8200 17,550 +0.00(+0.00%)
Jun 07, 2005 0.8200 0.8200 0.8200 0.8200 300 +0.02(+2.50%)
Jun 06, 2005 0.7300 0.8000 0.7300 0.8000 63,986 -0.02(-2.44%)
Jun 03, 2005 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Jun 02, 2005 0.8400 0.8800 0.7800 0.8200 149,685 -0.02(-2.38%)
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.