Canadian Sec - Delayed Quote CAD

Scryb Inc. (SCYB.CN)

0.0150

0.0000

(0.00%)

At close: April 15 at 10:42:32 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Apr 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	15,500
Apr 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	24,450
Apr 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	170,000
Apr 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	113,500
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,800
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,536
Apr 2, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	397,000
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Mar 31, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	77,000
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	57,200
Mar 27, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	458,000
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,250
Mar 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,400
Mar 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,178
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	30,100
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,039
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Mar 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,900
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Mar 4, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	1,149,039
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	38,528
Feb 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,813
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	19,200
Feb 24, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	55,000
Feb 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	947,500
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	776,500
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	413,400
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	42,230
Feb 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,600
Feb 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Feb 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	57,100
Feb 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,300
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,028
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	233,000
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	36,214
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,800
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Jan 10, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	128,000
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,500
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	98,214
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	113,250
Dec 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	501,900
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,428
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	74,210
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	129,100
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	70,687
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	480,000
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,048
Dec 13, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	107,607
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	23,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	410,800
Dec 9, 2024	0.0200	0.0250	0.0150	0.0150	0.0150	2,544,967
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Dec 5, 2024	0.0150	0.0175	0.0150	0.0150	0.0150	95,003
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,450
Dec 3, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,348,857
Dec 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	185,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,473
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	131,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,470,000
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,500
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	83,333
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,005
Nov 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,080
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	83,000
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	450,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,642
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	49,500
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,224
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,550
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,900
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	313,500
Oct 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	103,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,160
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	121,381
Oct 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	21,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,900
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,100
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	127,079
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	295,000
Sep 23, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	12,000
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Sep 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	19,600
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,083
Sep 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	316,388
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,500
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	240,798
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Sep 6, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	156,000
Sep 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	342,900
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,693
Sep 3, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	11,000
Aug 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	193,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	144,000
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,100
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Aug 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	381,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 7, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,000
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,501
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,300
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,120
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,714
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	107,000
Jul 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	6,439
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	61,152
Jul 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	221,523
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,100
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	123,000
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	206,301
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	164,800
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Jun 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	660,110
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	278,000
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	152,000
Jun 14, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	271,030
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,600
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,700
Jun 7, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,000
Jun 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,325
May 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	51,000
May 30, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	49,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,058
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,074
May 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	116,430
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	126,000
May 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	124,500
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	211,000
May 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
May 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	5,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	6,100
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,002
May 8, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	71,000
May 7, 2024	0.0350	0.0350	0.0200	0.0300	0.0300	211,561
May 6, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	8,767
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,500
May 2, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	145,000
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
Apr 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,000
Apr 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	140,150
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Apr 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	186,000
Apr 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	481,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Apr 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,871,547
Apr 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	295,700

CYBT.CN Cybeats Technologies Corp.

0.1300

0.00%

CRYBF Dynamite Blockchain Corp.

0.0400

0.00%

SQID.CN SQID Technologies Limited

0.0050

0.00%

CYBCF Cybeats Technologies Corp.

0.0921

+0.55%

MTLO.V Martello Technologies Group Inc.

0.0150

+50.00%

PLUR.V Plurilock Security Inc.

0.2000

-9.09%

MQ Marqeta, Inc.

3.9200

+0.26%

CISO CISO Global Inc.

0.4528

-0.66%

AISP Airship AI Holdings, Inc.

3.5900

-4.52%

BKKT Bakkt Holdings, Inc.

8.13

-3.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Scryb Inc. (SCYB.CN)

Related Tickers