Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gallagher Security Corp (CSE: CYBX )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 28, 2018 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Dec 27, 2018 0.0800 0.0900 0.0700 0.0800 169,850 -0.01(-5.88%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 21, 2018 0.0800 0.0800 0.0750 0.0800 255,200 -0.01(-5.88%)
Dec 20, 2018 0.0800 0.0900 0.0800 0.0850 90,454 +0.01(+13.33%)
Dec 19, 2018 0.0750 0.0750 0.0700 0.0750 315,500 -0.01(-6.25%)
Dec 18, 2018 0.0900 0.0900 0.0700 0.0800 269,000 -0.01(-15.79%)
Dec 17, 2018 0.1050 0.1050 0.0850 0.0950 169,000 -0.01(-9.52%)
Dec 14, 2018 0.1050 0.1050 0.1000 0.1050 71,500 +0.00(+0.00%)
Dec 13, 2018 0.0750 0.1050 0.0750 0.1050 255,600 +0.03(+50.00%)
Dec 12, 2018 0.0700 0.0750 0.0700 0.0700 27,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0800 0.0600 0.0700 238,100 -0.00(-6.67%)
Dec 10, 2018 0.0800 0.0800 0.0700 0.0750 19,300 -0.01(-6.25%)
Dec 07, 2018 0.0900 0.0900 0.0800 0.0800 75,500 -0.01(-11.11%)
Dec 06, 2018 0.0900 0.0900 0.0800 0.0900 173,500 +0.00(+0.00%)
Dec 05, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+5.88%)
Dec 04, 2018 0.0850 0.0900 0.0850 0.0850 216,900 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0950 0.0850 0.0850 66,000 -0.00(-5.56%)
Nov 30, 2018 0.0900 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.1000 0.0900 0.0900 245,442 -0.01(-5.26%)
Nov 28, 2018 0.1100 0.1100 0.0950 0.0950 339,500 -0.02(-17.39%)
Nov 27, 2018 0.1050 0.1150 0.1000 0.1150 147,430 +0.01(+15.00%)
Nov 26, 2018 0.1100 0.1150 0.1000 0.1000 128,130 -0.01(-9.09%)
Nov 23, 2018 0.1100 0.1100 0.1000 0.1100 76,000 +0.01(+10.00%)
Nov 22, 2018 0.1200 0.1200 0.1000 0.1000 41,750 -0.03(-23.08%)
Nov 21, 2018 0.0950 0.1350 0.0950 0.1300 272,238 +0.04(+36.84%)
Nov 20, 2018 0.0950 0.0950 0.0850 0.0950 214,722 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.1050 0.0850 0.0950 173,068 +0.01(+5.56%)
Nov 16, 2018 0.0900 0.1050 0.0900 0.0900 50,700 -0.02(-18.18%)
Nov 15, 2018 0.1000 0.1100 0.0950 0.1100 88,250 +0.01(+15.79%)
Nov 14, 2018 0.1300 0.1300 0.0800 0.0950 548,170 -0.02(-20.83%)
Nov 13, 2018 0.1300 0.1300 0.1200 0.1200 59,500 -0.01(-7.69%)
Nov 12, 2018 0.1500 0.1500 0.1300 0.1300 118,050 -0.01(-7.14%)
Nov 09, 2018 0.1400 0.1400 0.1400 0.1400 27,500 +0.00(+0.00%)
Nov 08, 2018 0.1400 0.1400 0.1350 0.1400 55,820 -0.00(-3.45%)
Nov 07, 2018 0.1500 0.1500 0.1350 0.1450 65,580 +0.01(+7.41%)
Nov 06, 2018 0.1300 0.1350 0.1300 0.1350 12,400 +0.00(+0.00%)
Nov 05, 2018 0.1500 0.1500 0.1350 0.1350 30,000 -0.01(-10.00%)
Nov 02, 2018 0.1500 0.1600 0.1400 0.1500 178,500 +0.00(+0.00%)
Nov 01, 2018 0.1250 0.1500 0.1250 0.1500 285,400 +0.02(+20.00%)
Oct 31, 2018 0.1250 0.1450 0.1200 0.1250 170,750 +0.01(+4.17%)
Oct 30, 2018 0.1150 0.1450 0.1150 0.1200 52,800 -0.02(-11.11%)
Oct 29, 2018 0.1400 0.1400 0.1350 0.1350 57,850 -0.01(-3.57%)
Oct 26, 2018 0.1400 0.1400 0.1300 0.1400 53,100 -0.00(-3.45%)
Oct 25, 2018 0.1400 0.1550 0.1300 0.1450 163,600 -0.01(-3.33%)
Oct 24, 2018 0.1700 0.1750 0.1500 0.1500 121,305 -0.02(-14.29%)
Oct 23, 2018 0.1450 0.1750 0.1450 0.1750 42,500 +0.02(+16.67%)
Oct 22, 2018 0.1850 0.1850 0.1450 0.1500 296,550 -0.04(-18.92%)
Oct 19, 2018 0.1850 0.1850 0.1350 0.1850 313,300 +0.04(+27.59%)
Oct 18, 2018 0.1500 0.1600 0.1300 0.1450 224,419 +0.00(+0.00%)
Oct 17, 2018 0.1500 0.1500 0.1350 0.1450 75,450 +0.00(+3.57%)
Oct 16, 2018 0.1400 0.1500 0.1250 0.1400 459,900 -0.00(-3.45%)
Oct 15, 2018 0.1500 0.1600 0.1400 0.1450 239,564 -0.01(-3.33%)
Oct 12, 2018 0.1500 0.1750 0.1500 0.1500 211,400 -0.03(-16.67%)
Oct 11, 2018 0.1800 0.1800 0.1800 0.1800 49,000 +0.01(+2.86%)
Oct 10, 2018 0.1900 0.1900 0.1700 0.1750 53,361 -0.02(-7.89%)
Oct 09, 2018 0.2050 0.2050 0.1800 0.1900 946,090 -0.03(-13.64%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 04, 2018 0.2100 0.2150 0.1950 0.2000 34,000 -0.01(-6.98%)
Oct 03, 2018 0.2100 0.2150 0.1800 0.2150 138,019 +0.01(+2.38%)
Oct 02, 2018 0.2350 0.2350 0.2050 0.2100 46,167 -0.01(-4.55%)
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.