Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scryb Inc (OP: RYMDF )

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 (%)
Jan 29, 2021 0.2945 0.3250 0.2929 0.3250 12,000 +0.04(+14.72%)
Jan 28, 2021 0.2681 0.2833 0.2681 0.2833 54,799 +0.00(+0.89%)
Jan 27, 2021 0.2734 0.2894 0.2620 0.2808 212,648 -0.00(-0.04%)
Jan 26, 2021 0.2754 0.2809 0.2568 0.2809 35,950 +0.00(+0.32%)
Jan 25, 2021 0.2780 0.2923 0.2747 0.2800 426,609 +0.02(+7.69%)
Jan 22, 2021 0.2570 0.2600 0.2492 0.2600 34,800 +0.00(+0.00%)
Jan 21, 2021 0.2463 0.2600 0.2441 0.2600 35,895 +0.02(+8.33%)
Jan 20, 2021 0.2500 0.2543 0.2354 0.2400 344,254 +0.01(+2.65%)
Jan 19, 2021 0.2220 0.2411 0.2187 0.2338 229,800 +0.00(+0.39%)
Jan 15, 2021 0.2580 0.2691 0.2221 0.2329 115,600 +0.02(+7.08%)
Jan 14, 2021 0.2024 0.2175 0.1984 0.2175 48,380 -0.00(-0.14%)
Jan 13, 2021 0.2155 0.2178 0.2100 0.2178 73,580 -0.00(-0.50%)
Jan 12, 2021 0.2284 0.2284 0.2101 0.2189 39,385 -0.01(-4.16%)
Jan 11, 2021 0.2330 0.2330 0.2284 0.2284 82,800 -0.00(-1.55%)
Jan 08, 2021 0.2105 0.2320 0.2031 0.2320 69,800 +0.00(+1.09%)
Jan 07, 2021 0.2490 0.2490 0.2241 0.2295 4,100 +0.00(+1.77%)
Jan 06, 2021 0.2255 0.2255 0.2255 0.2255 20,000 -0.02(-6.78%)
Jan 05, 2021 0.2177 0.2419 0.2177 0.2419 60,100 +0.02(+9.51%)
Jan 04, 2021 0.2285 0.2329 0.2209 0.2209 15,300 -0.05(-19.82%)
Dec 31, 2020 0.2755 0.2755 0.2755 31,000 +0.03(+13.37%)
Dec 30, 2020 0.2350 0.2430 0.2350 0.2430 31,000 +0.03(+12.66%)
Dec 29, 2020 0.2230 0.2230 0.2050 0.2157 2,710 -0.00(-2.00%)
Dec 28, 2020 0.2091 0.2202 0.2091 0.2201 17,100 +0.02(+10.88%)
Dec 24, 2020 0.1950 0.2039 0.1950 0.1985 5,100 +0.02(+13.88%)
Dec 22, 2020 0.1743 0.1743 0.1743 0 +0.00(+0.75%)
Dec 21, 2020 0.1730 0.1730 0.1730 0.1730 40,000 -0.00(-0.35%)
Dec 17, 2020 0.1736 0.1736 0.1736 0 +0.00(+1.40%)
Dec 14, 2020 0.1712 0.1712 0.1712 0 -0.01(-4.89%)
Dec 10, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.32%)
Dec 09, 2020 0.1709 0.1709 0.1709 0.1709 1,000 -0.00(-1.78%)
Dec 08, 2020 0.1840 0.1840 0.1740 0.1740 12,352 +0.02(+16.78%)
Dec 04, 2020 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 03, 2020 0.1490 0.1490 0.1490 30 +0.00(+0.00%)
Dec 01, 2020 0.1490 0.1490 0.1490 0 -0.01(-7.17%)
Nov 30, 2020 0.1605 0.1605 0.1605 0.1605 2,900 -0.02(-13.34%)
Nov 25, 2020 0.1852 0.1852 0.1852 0 +0.00(+0.00%)
Nov 23, 2020 0.1852 0.1852 0.1852 0 +0.01(+4.34%)
Nov 20, 2020 0.1775 0.1775 0.1775 0.1775 1,000 -0.01(-7.26%)
Nov 13, 2020 0.1914 0.1914 0.1914 0 +0.01(+5.75%)
Nov 11, 2020 0.1810 0.1810 0.1810 0 +0.01(+5.66%)
Nov 10, 2020 0.1718 0.1718 0.1713 0.1713 12,300 +0.02(+11.09%)
Nov 09, 2020 0.1542 0.1542 0.1542 0.1542 10,000 -0.01(-7.33%)
Nov 04, 2020 0.1664 0.1664 0.1664 0 +0.01(+6.67%)
Nov 03, 2020 0.1560 0.1560 0.1560 0.1560 2,000 +0.00(+1.10%)
Nov 02, 2020 0.1707 0.1749 0.1543 0.1543 24,000 -0.01(-7.66%)
Oct 30, 2020 0.1671 0.1671 0.1671 0.1671 2,900 +0.00(+1.58%)
Oct 26, 2020 0.1645 0.1645 0.1645 0 -0.01(-3.29%)
Oct 23, 2020 0.1701 0.1701 0.1701 0.1701 16,500 +0.00(+2.41%)
Oct 22, 2020 0.1661 0.1661 0.1661 0.1661 10,000 -0.01(-5.84%)
Oct 20, 2020 0.1764 0.1764 0.1764 0 -0.00(-0.06%)
Oct 19, 2020 0.1765 0.1765 0.1765 10 +0.00(+0.00%)
Oct 16, 2020 0.1765 0.1765 0.1765 0.1765 2,000 +0.00(+2.92%)
Oct 15, 2020 0.1715 0.1715 0.1715 0.1715 1,000 -0.01(-5.46%)
Oct 14, 2020 0.1814 0.1814 0.1814 0.1814 1,000 -0.01(-3.72%)
Oct 13, 2020 0.1884 0.1884 0.1884 91 +0.00(+0.00%)
Oct 12, 2020 0.1884 0.1884 0.1884 30 +0.00(+0.00%)
Oct 09, 2020 0.1884 0.1884 0.1884 0.1884 2,000 -0.00(-0.37%)
Oct 08, 2020 0.1891 0.1891 0.1891 0.1891 500 -0.00(-2.48%)
Oct 05, 2020 0.1939 0.1939 0.1939 0 -0.00(-0.82%)
Oct 02, 2020 0.2110 0.2110 0.1955 0.1955 15,000 +0.02(+10.14%)
Oct 01, 2020 0.1859 0.1859 0.1775 0.1775 10,000 -0.01(-6.28%)
Sep 21, 2020 0.1894 0.1894 0.1894 0 +0.00(+0.00%)
Sep 18, 2020 0.1900 0.1900 0.1894 0.1894 49,600 -0.01(-6.65%)
Sep 16, 2020 0.2029 0.2029 0.2029 0 +0.01(+2.73%)
Sep 14, 2020 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Sep 11, 2020 0.1975 0.1975 0.1975 0.1975 400 +0.01(+6.01%)
Sep 10, 2020 0.1863 0.1863 0.1863 0.1863 4,900 -0.01(-5.72%)
Sep 09, 2020 0.1994 0.1994 0.1924 0.1976 17,500 +0.01(+5.44%)
Sep 08, 2020 0.1909 0.1909 0.1874 0.1874 13,200 +0.01(+3.54%)
Sep 04, 2020 0.1769 0.1810 0.1701 0.1810 28,100 -0.01(-3.67%)
Sep 03, 2020 0.1879 0.1879 0.1879 0.1879 52,600 -0.01(-7.35%)
Sep 02, 2020 0.1870 0.2028 0.1870 0.2028 5,871 +0.02(+9.39%)
Sep 01, 2020 0.1850 0.1855 0.1850 0.1854 46,400 +0.01(+2.94%)
Aug 31, 2020 0.1801 0.1801 0.1801 0.1801 5,000 +0.00(+1.87%)
Aug 28, 2020 0.1775 0.1775 0.1718 0.1768 153,500 -0.01(-3.18%)
Aug 27, 2020 0.1812 0.1826 0.1700 0.1826 14,700 +0.01(+7.41%)
Aug 26, 2020 0.1700 0.1700 0.1700 49 +0.00(+0.00%)
Aug 25, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Aug 21, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.81%)
Aug 19, 2020 0.1445 0.1445 0.1445 0 +0.00(+0.00%)
Aug 11, 2020 0.1445 0.1445 0.1445 0 +0.00(+2.05%)
Aug 10, 2020 0.1416 0.1416 0.1416 0.1416 500 -0.01(-4.32%)
Aug 06, 2020 0.1480 0.1480 0.1480 0 +0.01(+6.78%)
Aug 04, 2020 0.1386 0.1386 0.1386 0 +0.00(+1.91%)
Aug 03, 2020 0.1360 0.1360 0.1360 0.1360 1,641 -0.00(-0.73%)
Jul 31, 2020 0.1370 0.1370 0.1370 0.1370 1,500 +0.00(+1.48%)
Jul 30, 2020 0.1399 0.1399 0.1350 0.1350 71,300 -0.01(-5.06%)
Jul 28, 2020 0.1422 0.1422 0.1422 0 +0.00(+0.00%)
Jul 27, 2020 0.1422 0.1422 0.1422 0.1422 5,053 +0.01(+4.02%)
Jul 24, 2020 0.1367 0.1367 0.1367 0.1367 1,000 +0.00(+0.51%)
Jul 22, 2020 0.1360 0.1360 0.1360 0 -0.00(-2.16%)
Jul 21, 2020 0.1390 0.1390 0.1390 0.1390 3,650 +0.01(+5.70%)
Jul 20, 2020 0.1353 0.1420 0.1315 0.1315 26,602 -0.00(-2.30%)
Jul 17, 2020 0.1345 0.1419 0.1345 0.1346 10,100 +0.00(+1.28%)
Jul 16, 2020 0.1315 0.1335 0.1315 0.1329 11,500 -0.01(-5.07%)
Jul 10, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.61%)
Jun 30, 2020 0.1301 0.1301 0.1301 0 +0.00(+0.00%)
Jun 26, 2020 0.1370 0.1370 0.1301 0.1301 4,300 -0.02(-12.74%)
Jun 25, 2020 0.1491 0.1491 0.1491 0.1491 1,000 +0.01(+10.44%)
Jun 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 18, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 17, 2020 0.1350 0.1350 0.1350 23 +0.00(+0.00%)
Jun 16, 2020 0.1350 0.1350 0.1350 0.1350 200 -0.01(-3.64%)
Jun 09, 2020 0.1401 0.1401 0.1401 0 -0.01(-6.60%)
Jun 03, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.47%)
May 27, 2020 0.1657 0.1657 0.1657 0 +0.02(+12.72%)
May 18, 2020 0.1470 0.1470 0.1470 0 -0.01(-9.09%)
May 13, 2020 0.1617 0.1617 0.1617 0 -0.01(-4.77%)
May 12, 2020 0.1698 0.1698 0.1698 0.1698 2,000 -0.00(-0.82%)
May 11, 2020 0.1712 0.1712 0.1712 0.1712 10,000 +0.00(+0.12%)
May 08, 2020 0.1710 0.1710 0.1710 0.1710 7,000 -0.01(-6.10%)
May 06, 2020 0.1821 0.1821 0.1821 0 +0.01(+5.63%)
May 04, 2020 0.1724 0.1724 0.1724 0 +0.00(+0.00%)
May 01, 2020 0.1724 0.1724 0.1724 60 +0.00(+0.00%)
Apr 30, 2020 0.1724 0.1724 0.1724 2 +0.00(+0.00%)
Apr 29, 2020 0.1724 0.1724 0.1724 0.1724 5,000 -0.00(-0.29%)
Apr 28, 2020 0.1820 0.1820 0.1729 0.1729 19,785 -0.01(-3.89%)
Apr 24, 2020 0.1799 0.1799 0.1799 0 +0.02(+9.90%)
Apr 23, 2020 0.1718 0.1718 0.1637 0.1637 2,552 +0.02(+13.60%)
Apr 22, 2020 0.1441 0.1441 0.1441 0.1441 1,800 -0.00(-0.48%)
Apr 13, 2020 0.1448 0.1448 0.1448 0 +0.00(+0.00%)
Apr 09, 2020 0.1357 0.1448 0.1357 0.1448 2,400 +0.01(+10.45%)
Apr 06, 2020 0.1311 0.1311 0.1311 0 -0.00(-1.06%)
Apr 03, 2020 0.1325 0.1325 0.1325 43 +0.00(+0.00%)
Apr 02, 2020 0.1360 0.1360 0.1325 0.1325 7,590 +0.00(+2.16%)
Mar 30, 2020 0.1297 0.1297 0.1297 0 +0.01(+6.31%)
Mar 23, 2020 0.1220 0.1220 0.1220 0 -0.01(-5.94%)
Mar 20, 2020 0.1297 0.1297 0.1297 0.1297 100 +0.00(+0.54%)
Mar 17, 2020 0.1290 0.1290 0.1290 0 -0.03(-19.38%)
Mar 04, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 03, 2020 0.1800 0.1800 0.1786 0.1800 21,371 +0.00(+2.51%)
Mar 02, 2020 0.1756 0.1756 0.1670 0.1756 12,080 +0.03(+19.70%)
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.