OTC Markets OTCPK - Delayed Quote USD

Scryb Inc. (SCYRF)

0.0188 +0.0023 (+14.20%)
At close: May 16 at 1:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 3,000
Jun 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 31, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 30, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 30,000
May 24, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
May 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 16, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 1,000
May 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 14, 2024 0.0200 0.0200 0.0160 0.0160 0.0160 9,500
May 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 10, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 7,400
May 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,000
May 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 30, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Apr 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 50,000
Apr 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Apr 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 21,700
Apr 15, 2024 0.0180 0.0220 0.0180 0.0220 0.0220 11,500
Apr 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 50,000
Apr 11, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 10, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 9, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 8, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 23,000
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 50,000
Mar 28, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 2,500
Mar 26, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 50,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 500
Mar 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 265,000
Mar 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,000
Mar 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 27, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Feb 7, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 50,000
Feb 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 700
Feb 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 600
Jan 30, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Jan 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 26,300
Jan 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 40,000
Jan 16, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 29, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 19,000
Dec 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Dec 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 1,000
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 2,200
Dec 21, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 26,500
Dec 20, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 14, 2023 0.0190 0.0210 0.0190 0.0210 0.0210 30,800
Dec 13, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 50,600
Dec 12, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 20,100
Dec 11, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 500
Dec 8, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 7, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 500
Dec 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 4, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 5,000
Dec 1, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 2,100
Nov 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 29, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 28, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 27, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 500
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 17, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 3,000
Nov 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 100
Nov 10, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Nov 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 100
Nov 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 20,000
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 1,000
Oct 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 300
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 24, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 20,500
Oct 23, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 20, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 200
Oct 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 50,100
Oct 18, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 10,000
Oct 17, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 16, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 13, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 12, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 300
Oct 11, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 10, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 10,000
Oct 9, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 6, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 13,200
Oct 5, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Oct 4, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Oct 3, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 100
Oct 2, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 29, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 28, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 27, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 26, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 25, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 22, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 21, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 20, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 19, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 1,300
Sep 18, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 -
Sep 15, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 -
Sep 14, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 -
Sep 13, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 -
Sep 12, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 34,500
Sep 11, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 15,000
Sep 8, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Sep 7, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 6,000
Sep 6, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 10,000
Sep 5, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 10,000
Sep 1, 2023 0.0550 0.0550 0.0510 0.0510 0.0510 76,000
Aug 31, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
Aug 30, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
Aug 29, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 1,000
Aug 28, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 25, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 24, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 23, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 22, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 21, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Aug 18, 2023 0.0530 0.0540 0.0530 0.0540 0.0540 15,100
Aug 17, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 30,300
Aug 16, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 15, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 14, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 11, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 10, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 9, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 8, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 7, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Aug 4, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 200
Aug 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Aug 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 400
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 15,000
Jul 25, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 -
Jul 24, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 1,000
Jul 21, 2023 0.0580 0.0580 0.0580 0.0580 0.0580 1,000
Jul 20, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 19, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 18, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 17, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 14, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 13, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jul 12, 2023 0.0690 0.0690 0.0690 0.0690 0.0690 1,000
Jul 11, 2023 0.0630 0.0630 0.0630 0.0630 0.0630 -
Jul 10, 2023 0.0630 0.0630 0.0630 0.0630 0.0630 -
Jul 7, 2023 0.0630 0.0630 0.0630 0.0630 0.0630 600
Jul 6, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jul 5, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jul 3, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jun 30, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jun 29, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jun 28, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jun 27, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 -
Jun 26, 2023 0.0610 0.0610 0.0610 0.0610 0.0610 200
Jun 23, 2023 0.0610 0.0620 0.0610 0.0620 0.0620 1,200
Jun 22, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 -
Jun 21, 2023 0.0650 0.0650 0.0560 0.0560 0.0560 2,500
Jun 20, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 -
Jun 16, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 -
Jun 15, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 -
Jun 14, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 -
Jun 13, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 -
Jun 12, 2023 0.0600 0.0640 0.0600 0.0640 0.0640 4,300
Jun 9, 2023 0.0680 0.0680 0.0680 0.0680 0.0680 1,500
Jun 8, 2023 0.0670 0.0670 0.0670 0.0670 0.0670 -

Related Tickers

CYBCF Cybeats Technologies Corp.
0.1669
0.00%
 
CYBT.CN Cybeats Technologies Corp.
0.2100
-6.67%
 
SMME SmartMetric, Inc.
0.0002
0.00%
 
ZRFY Zerify, Inc.
0.0003
0.00%
 
TIXT.TO TELUS International (Cda) Inc.
8.04
-1.35%
 
BKKT Bakkt Holdings, Inc.
19.04
-2.36%
 
PATH UiPath Inc.
12.00
-2.04%
 
PLTR Palantir Technologies Inc.
23.31
-2.02%
 
CRWD CrowdStrike Holdings, Inc.
349.12
+2.53%