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 (%)
Apr 30, 2019 0.0150 0.0150 0.0150 0.0150 68,000 -0.01(-25.00%)
Apr 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2019 0.0150 0.0200 0.0150 0.0200 104,000 +0.00(+0.00%)
Apr 24, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 23, 2019 0.0200 0.0200 0.0200 0.0200 79,900 +0.00(+0.00%)
Apr 22, 2019 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Apr 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2019 0.0150 0.0200 0.0150 0.0200 121,028 +0.00(+0.00%)
Apr 16, 2019 0.0200 0.0200 0.0200 0.0200 82,000 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0.0200 446,500 +0.00(+0.00%)
Apr 12, 2019 0.0200 0.0200 0.0200 0.0200 347,000 +0.00(+0.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0.0200 49,000 -0.01(-20.00%)
Apr 10, 2019 0.0200 0.0250 0.0200 0.0250 34,400 +0.00(+0.00%)
Apr 09, 2019 0.0200 0.0250 0.0200 0.0250 60,300 +0.01(+25.00%)
Apr 08, 2019 0.0200 0.0200 0.0200 0.0200 180,598 -0.01(-20.00%)
Apr 05, 2019 0.0200 0.0250 0.0200 0.0250 137,725 +0.00(+0.00%)
Apr 04, 2019 0.0200 0.0250 0.0200 0.0250 465,750 +0.00(+0.00%)
Apr 03, 2019 0.0200 0.0250 0.0200 0.0250 427,600 +0.00(+0.00%)
Apr 02, 2019 0.0200 0.0250 0.0200 0.0250 662,750 +0.01(+25.00%)
Apr 01, 2019 0.0250 0.0250 0.0200 0.0200 496,450 -0.01(-20.00%)
Mar 29, 2019 0.0250 0.0300 0.0200 0.0250 161,500 +0.00(+0.00%)
Mar 28, 2019 0.0250 0.0250 0.0250 0.0250 121,500 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0.0250 170,685 +0.00(+0.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 140,600 +0.00(+0.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 70,200 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0300 0.0250 0.0250 77,500 -0.00(-16.67%)
Mar 21, 2019 0.0200 0.0300 0.0200 0.0300 151,000 +0.01(+50.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0.0200 18,200 -0.01(-20.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0.0250 204,000 +0.00(+0.00%)
Mar 18, 2019 0.0250 0.0300 0.0250 0.0250 19,000 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0300 0.0250 0.0250 121,800 -0.00(-16.67%)
Mar 14, 2019 0.0200 0.0300 0.0200 0.0300 264,500 +0.01(+50.00%)
Mar 13, 2019 0.0250 0.0250 0.0200 0.0200 242,500 -0.01(-33.33%)
Mar 12, 2019 0.0250 0.0300 0.0250 0.0300 74,000 +0.00(+20.00%)
Mar 11, 2019 0.0300 0.0300 0.0250 0.0250 46,000 -0.01(-28.57%)
Mar 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2019 0.0300 0.0350 0.0250 0.0350 224,766 +0.01(+16.67%)
Mar 05, 2019 0.0250 0.0300 0.0250 0.0300 151,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0300 0.0300 155,414 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0.0300 475,300 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0300 0.0300 137,500 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0350 0.0300 0.0300 87,800 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0350 0.0300 0.0300 176,900 -0.01(-14.29%)
Feb 25, 2019 0.0300 0.0350 0.0300 0.0350 155,100 +0.01(+16.67%)
Feb 22, 2019 0.0350 0.0400 0.0300 0.0300 248,300 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0400 0.0300 0.0300 204,000 -0.01(-14.29%)
Feb 20, 2019 0.0400 0.0400 0.0300 0.0350 852,106 -0.00(-12.50%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 128,625 +0.00(+0.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2019 0.0600 0.0600 0.0400 0.0450 1,279,708 -0.02(-30.77%)
Feb 13, 2019 0.0700 0.0700 0.0650 0.0650 83,210 -0.01(-7.14%)
Feb 12, 2019 0.0800 0.0800 0.0700 0.0700 310,100 -0.01(-12.50%)
Feb 11, 2019 0.0750 0.0800 0.0750 0.0800 94,000 +0.01(+6.67%)
Feb 08, 2019 0.0750 0.0750 0.0700 0.0750 97,900 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0750 0.0650 0.0750 125,333 +0.00(+0.00%)
Feb 06, 2019 0.0750 0.0750 0.0750 0.0750 24,300 -0.01(-6.25%)
Feb 05, 2019 0.0750 0.0900 0.0750 0.0800 149,333 +0.01(+6.67%)
Feb 04, 2019 0.0750 0.0750 0.0700 0.0750 29,000 -0.01(-6.25%)
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.