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 (%)
Sep 30, 2005 1.500 1.580 1.500 1.570 82,264 -0.01(-0.63%)
Sep 29, 2005 1.580 1.580 1.500 1.580 1,300 +0.03(+1.94%)
Sep 28, 2005 1.500 1.550 1.500 1.550 3,600 +0.00(+0.00%)
Sep 27, 2005 1.580 1.580 1.550 1.550 6,322 +0.00(+0.00%)
Sep 26, 2005 1.500 1.580 1.500 1.550 27,890 -0.03(-1.90%)
Sep 23, 2005 1.580 1.580 1.520 1.580 20,814 +0.00(+0.00%)
Sep 22, 2005 1.500 1.580 1.500 1.580 600 +0.00(+0.00%)
Sep 21, 2005 1.580 1.580 1.500 1.580 37,769 +0.00(+0.00%)
Sep 20, 2005 1.580 1.580 1.500 1.580 46,690 +0.01(+0.64%)
Sep 19, 2005 1.550 1.580 1.510 1.570 166,550 -0.01(-0.63%)
Sep 16, 2005 1.580 1.580 1.550 1.580 22,800 +0.01(+0.64%)
Sep 15, 2005 1.580 1.580 1.500 1.570 2,700 +0.02(+1.29%)
Sep 14, 2005 1.580 1.580 1.510 1.550 62,700 -0.05(-3.13%)
Sep 13, 2005 1.580 1.600 1.500 1.600 17,974 +0.03(+1.91%)
Sep 12, 2005 1.570 1.570 1.500 1.570 11,300 +0.00(+0.00%)
Sep 09, 2005 1.570 1.570 1.550 1.570 1,450 +0.05(+3.29%)
Sep 08, 2005 1.570 1.570 1.500 1.520 16,716 +0.00(+0.00%)
Sep 07, 2005 1.570 1.570 1.500 1.520 1,890 -0.05(-3.18%)
Sep 06, 2005 1.570 1.570 1.500 1.570 500 +0.00(+0.00%)
Sep 02, 2005 1.570 1.570 1.570 1.570 200 +0.00(+0.00%)
Sep 01, 2005 1.570 1.570 1.570 1.570 100 -0.01(-0.63%)
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%)
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.