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 (%)
Dec 14, 2021 0.1445 0 -0.01(-7.67%)
Dec 13, 2021 0.1526 0.1640 0.1526 0.1565 3,870 +0.00(+0.32%)
Dec 09, 2021 0.1560 0.1560 0.1560 15 +0.00(+2.43%)
Dec 08, 2021 0.1508 0.1523 0.1455 0.1523 19,300 +0.01(+8.86%)
Dec 07, 2021 0.1384 0.1399 0.1384 0.1399 22,500 -0.00(-0.43%)
Dec 06, 2021 0.1320 0.1463 0.1320 0.1405 24,433 +0.00(+1.30%)
Dec 03, 2021 0.1387 0.1387 0.1387 0.1387 200 -0.00(-0.07%)
Dec 02, 2021 0.1388 0.1388 0.1388 0.1388 7,100 -0.00(-2.60%)
Dec 01, 2021 0.1473 0.1473 0.1413 0.1425 3,882 +0.00(+0.35%)
Nov 30, 2021 0.1420 0.1420 0.1420 0.1420 100 -0.00(-3.20%)
Nov 29, 2021 0.1503 0.1503 0.1450 0.1467 6,010 +0.00(+2.37%)
Nov 26, 2021 0.1526 0.1526 0.1433 0.1433 1,626 -0.01(-7.79%)
Nov 24, 2021 0.1554 0.1554 0.1554 0.1554 3,000 +0.00(+0.06%)
Nov 23, 2021 0.1400 0.1553 0.1400 0.1553 2,600 +0.00(+1.44%)
Nov 22, 2021 0.1593 0.1593 0.1531 0.1531 2,700 -0.00(-2.11%)
Nov 19, 2021 0.1562 0.1593 0.1560 0.1564 1,300 +0.00(+0.58%)
Nov 18, 2021 0.1554 0.1573 0.1554 0.1555 8,000 +0.00(+0.45%)
Nov 17, 2021 0.1548 0.1548 0.1548 0.1548 521 -0.00(-0.45%)
Nov 16, 2021 0.1592 0.1595 0.1555 0.1555 34,407 +0.00(+0.13%)
Nov 15, 2021 0.1470 0.1628 0.1470 0.1553 63,621 -0.00(-0.64%)
Nov 12, 2021 0.1563 0.1563 0.1555 0.1563 7,879 +0.00(+0.00%)
Nov 11, 2021 0.1563 0.1563 0.1563 0.1563 1,500 -0.00(-0.19%)
Nov 09, 2021 0.1562 0.1566 0.1562 0.1566 30,000 -0.01(-6.23%)
Nov 08, 2021 0.1661 0.1700 0.1659 0.1670 8,250 +0.00(+0.00%)
Nov 05, 2021 0.1658 0.1676 0.1658 0.1670 6,977 -0.00(-0.18%)
Nov 04, 2021 0.1651 0.1673 0.1600 0.1673 25,303 +0.00(+1.39%)
Nov 03, 2021 0.1661 0.1661 0.1601 0.1650 10,001 +0.00(+0.36%)
Nov 02, 2021 0.1697 0.1697 0.1644 0.1644 20,970 +0.00(+1.99%)
Nov 01, 2021 0.1690 0.1690 0.1607 0.1612 15,045 -0.01(-5.18%)
Oct 29, 2021 0.1700 0.1773 0.1676 0.1700 44,820 -0.01(-4.49%)
Oct 28, 2021 0.1738 0.1780 0.1737 0.1780 16,500 +0.00(+0.11%)
Oct 27, 2021 0.1712 0.1817 0.1712 0.1778 15,589 +0.00(+0.74%)
Oct 26, 2021 0.1765 0.1765 0.1764 0.1765 5,460 +0.00(+0.06%)
Oct 25, 2021 0.1785 0.1785 0.1700 0.1764 59,300 -0.00(-2.16%)
Oct 22, 2021 0.1670 0.1803 0.1670 0.1803 23,155 +0.00(+2.10%)
Oct 21, 2021 0.1793 0.1800 0.1766 0.1766 42,107 -0.00(-0.73%)
Oct 20, 2021 0.1779 0.1779 0.1779 0.1779 200 +0.00(+0.23%)
Oct 19, 2021 0.1793 0.1793 0.1767 0.1775 45,404 -0.00(-0.56%)
Oct 18, 2021 0.1755 0.1794 0.1732 0.1785 35,106 +0.00(+2.82%)
Oct 15, 2021 0.1800 0.1800 0.1736 0.1736 9,700 -0.01(-3.93%)
Oct 14, 2021 0.1768 0.1807 0.1765 0.1807 20,100 +0.01(+6.29%)
Oct 13, 2021 0.1700 0.1700 0.1700 0.1700 17,354 -0.01(-3.46%)
Oct 12, 2021 0.1655 0.1823 0.1655 0.1761 31,505 +0.01(+3.59%)
Oct 11, 2021 0.1836 0.2012 0.1633 0.1700 11,268 -0.01(-5.76%)
Oct 08, 2021 0.1782 0.1804 0.1755 0.1804 8,724 +0.00(+1.29%)
Oct 07, 2021 0.1670 0.1837 0.1670 0.1781 75,282 +0.00(+2.18%)
Oct 06, 2021 0.1783 0.1821 0.1742 0.1743 14,592 -0.00(-2.24%)
Oct 05, 2021 0.1873 0.1873 0.1783 0.1783 30,012 -0.01(-4.75%)
Oct 04, 2021 0.1946 0.2030 0.1745 0.1872 55,767 -0.01(-5.55%)
Oct 01, 2021 0.2070 0.2070 0.1900 0.1982 47,554 +0.00(+2.48%)
Sep 30, 2021 0.1926 0.1990 0.1823 0.1934 87,194 +0.00(+0.42%)
Sep 29, 2021 0.2017 0.2063 0.1900 0.1926 257,083 -0.01(-3.70%)
Sep 28, 2021 0.2000 0.2000 0.2000 0.2000 13,000 -0.01(-4.76%)
Sep 27, 2021 0.2131 0.2300 0.2066 0.2100 7,923 -0.01(-2.46%)
Sep 23, 2021 0.2153 0.2153 0.2153 75 +0.01(+2.52%)
Sep 22, 2021 0.2065 0.2100 0.2065 0.2100 75,168 +0.00(+1.74%)
Sep 21, 2021 0.2290 0.2290 0.2063 0.2064 48,978 -0.01(-3.82%)
Sep 20, 2021 0.2064 0.2146 0.2023 0.2146 92,818 +0.02(+12.53%)
Sep 17, 2021 0.1842 0.1907 0.1804 0.1907 127,845 +0.01(+7.86%)
Sep 16, 2021 0.1768 0.1768 0.1768 0.1768 2,000 +0.00(+2.08%)
Sep 15, 2021 0.1732 0.1732 0.1732 0.1732 2,000 +0.00(+0.06%)
Sep 14, 2021 0.1731 0.1731 0.1731 0.1731 2,000 +0.00(+0.58%)
Sep 13, 2021 0.1721 0.1721 0.1721 0.1721 20,000 -0.01(-4.65%)
Sep 08, 2021 0.1805 0.1805 0.1805 0 +0.00(+1.58%)
Sep 07, 2021 0.1808 0.1877 0.1777 0.1777 11,921 -0.00(-1.82%)
Sep 03, 2021 0.1750 0.1810 0.1750 0.1810 2,500 +0.01(+3.31%)
Sep 02, 2021 0.1752 0.1752 0.1752 0.1752 10,099 -0.00(-1.52%)
Sep 01, 2021 0.1787 0.1787 0.1779 0.1779 8,700 -0.01(-2.79%)
Aug 31, 2021 0.1830 0.1830 0.1830 0.1830 1,000 +0.01(+2.81%)
Aug 30, 2021 0.1780 0.1780 0.1780 0.1780 2,000 -0.01(-3.78%)
Aug 27, 2021 0.1839 0.1852 0.1741 0.1850 3,201 -0.00(-0.86%)
Aug 26, 2021 0.1841 0.1866 0.1815 0.1866 39,902 -0.00(-0.96%)
Aug 25, 2021 0.1860 0.1884 0.1810 0.1884 15,380 -0.00(-1.36%)
Aug 24, 2021 0.1850 0.1910 0.1850 0.1910 39,500 +0.00(+1.33%)
Aug 23, 2021 0.1858 0.1900 0.1847 0.1885 63,360 +0.01(+4.96%)
Aug 20, 2021 0.1779 0.1803 0.1771 0.1796 7,680 +0.00(+0.11%)
Aug 19, 2021 0.1759 0.1800 0.1755 0.1794 21,850 -0.01(-2.82%)
Aug 18, 2021 0.1846 0.1846 0.1846 0.1846 100 -0.00(-0.81%)
Aug 17, 2021 0.1856 0.1862 0.1772 0.1861 3,400 +0.00(+1.14%)
Aug 16, 2021 0.1811 0.1869 0.1811 0.1840 55,023 +0.01(+3.60%)
Aug 13, 2021 0.1661 0.1776 0.1661 0.1776 8,750 +0.01(+5.90%)
Aug 12, 2021 0.1703 0.1800 0.1677 0.1677 5,550 -0.00(-2.73%)
Aug 11, 2021 0.1770 0.1798 0.1673 0.1724 12,082 +0.00(+1.41%)
Aug 09, 2021 0.1700 0.1700 0.1700 20 -0.01(-4.76%)
Aug 06, 2021 0.1848 0.1848 0.1785 0.1785 3,067 -0.00(-2.57%)
Aug 05, 2021 0.1832 0.1832 0.1832 0.1832 1,500 -0.00(-0.22%)
Aug 03, 2021 0.1836 0.1836 0.1836 0 -0.01(-3.37%)
Aug 02, 2021 0.1900 0.1900 0.1900 0.1900 18,432 +0.00(+2.54%)
Jul 30, 2021 0.1817 0.1853 0.1800 0.1853 23,050 +0.01(+7.98%)
Jul 28, 2021 0.1716 0.1716 0.1716 0 -0.00(-0.92%)
Jul 27, 2021 0.1828 0.1828 0.1732 0.1732 4,084 -0.01(-3.46%)
Jul 26, 2021 0.1827 0.1840 0.1787 0.1794 9,653 -0.00(-0.94%)
Jul 23, 2021 0.1752 0.1840 0.1752 0.1811 1,233 +0.01(+3.19%)
Jul 22, 2021 0.1722 0.1804 0.1722 0.1755 8,151 +0.01(+6.04%)
Jul 21, 2021 0.1621 0.1681 0.1621 0.1655 6,000 +0.00(+2.92%)
Jul 20, 2021 0.1677 0.1677 0.1599 0.1608 23,775 -0.01(-5.24%)
Jul 19, 2021 0.1701 0.1714 0.1697 0.1697 10,410 -0.01(-5.09%)
Jul 16, 2021 0.1809 0.1809 0.1786 0.1788 2,520 -0.01(-2.88%)
Jul 15, 2021 0.1806 0.1841 0.1806 0.1841 850 +0.01(+4.96%)
Jul 14, 2021 0.1790 0.1790 0.1754 0.1754 3,000 -0.01(-3.73%)
Jul 13, 2021 0.1830 0.1830 0.1800 0.1822 24,010 -0.00(-2.10%)
Jul 12, 2021 0.1861 0.1890 0.1861 0.1861 40,100 +0.00(+0.00%)
Jul 09, 2021 0.1878 0.1878 0.1850 0.1861 7,800 +0.01(+3.85%)
Jul 08, 2021 0.1798 0.1837 0.1792 0.1792 15,425 -0.01(-3.14%)
Jul 07, 2021 0.1901 0.1901 0.1846 0.1850 6,365 -0.01(-6.09%)
Jul 06, 2021 0.2020 0.2020 0.1887 0.1970 8,590 +0.02(+9.44%)
Jul 02, 2021 0.1774 0.1800 0.1737 0.1800 5,993 +0.02(+9.42%)
Jul 01, 2021 0.1701 0.1722 0.1600 0.1645 13,696 -0.02(-8.61%)
Jun 30, 2021 0.1819 0.1819 0.1800 0.1800 1,857 -0.00(-0.61%)
Jun 29, 2021 0.1822 0.1838 0.1811 0.1811 15,615 -0.00(-0.98%)
Jun 28, 2021 0.1914 0.1914 0.1829 0.1829 23,730 -0.00(-2.45%)
Jun 25, 2021 0.1842 0.1875 0.1842 0.1875 1,900 +0.01(+4.75%)
Jun 24, 2021 0.1900 0.1900 0.1775 0.1790 60,724 -0.01(-4.48%)
Jun 23, 2021 0.1840 0.1977 0.1840 0.1874 13,002 +0.00(+0.27%)
Jun 22, 2021 0.1902 0.1902 0.1834 0.1869 11,500 +0.01(+2.98%)
Jun 21, 2021 0.1801 0.1815 0.1734 0.1815 40,823 +0.00(+0.61%)
Jun 18, 2021 0.1863 0.1995 0.1804 0.1804 10,679 -0.01(-7.15%)
Jun 17, 2021 0.1951 0.1951 0.1943 0.1943 62,351 +0.01(+8.31%)
Jun 16, 2021 0.1903 0.1903 0.1794 0.1794 37,054 -0.01(-7.00%)
Jun 15, 2021 0.1920 0.1930 0.1890 0.1929 10,270 -0.00(-1.23%)
Jun 14, 2021 0.2130 0.2130 0.1888 0.1953 3,355 +0.01(+3.22%)
Jun 11, 2021 0.1845 0.1936 0.1845 0.1892 12,570 -0.01(-3.37%)
Jun 10, 2021 0.1950 0.1964 0.1909 0.1958 9,790 +0.01(+3.65%)
Jun 09, 2021 0.2070 0.2070 0.1889 0.1889 8,205 -0.01(-4.93%)
Jun 08, 2021 0.2050 0.2050 0.1896 0.1987 26,031 -0.01(-2.88%)
Jun 07, 2021 0.2061 0.2061 0.2046 0.2046 344 +0.02(+8.60%)
Jun 04, 2021 0.1936 0.2002 0.1817 0.1884 308,252 -0.01(-6.32%)
Jun 03, 2021 0.2003 0.2011 0.2000 0.2011 9,006 -0.00(-2.05%)
Jun 02, 2021 0.2151 0.2185 0.2053 0.2053 35,683 -0.01(-4.20%)
Jun 01, 2021 0.2203 0.2203 0.2124 0.2143 6,338 -0.01(-6.17%)
May 28, 2021 0.2300 0.2300 0.2189 0.2284 41,282 -0.02(-6.51%)
May 27, 2021 0.2435 0.2463 0.2435 0.2443 22,200 +0.01(+3.08%)
May 26, 2021 0.2461 0.2630 0.2370 0.2370 4,210 -0.01(-3.70%)
May 25, 2021 0.2470 0.2536 0.2451 0.2461 36,854 +0.01(+5.62%)
May 24, 2021 0.2453 0.2565 0.2330 0.2330 22,500 -0.00(-1.06%)
May 21, 2021 0.2351 0.2424 0.2351 0.2355 15,075 -0.01(-2.97%)
May 20, 2021 0.2228 0.2463 0.2228 0.2427 11,205 +0.02(+10.52%)
May 19, 2021 0.2355 0.2580 0.2153 0.2196 16,638 -0.01(-5.51%)
May 18, 2021 0.2000 0.2324 0.2000 0.2324 17,239 +0.02(+10.67%)
May 17, 2021 0.2248 0.2248 0.2050 0.2100 25,064 -0.03(-12.43%)
May 14, 2021 0.2030 0.2480 0.2030 0.2398 39,932 +0.02(+7.34%)
May 13, 2021 0.2346 0.2346 0.2100 0.2234 29,173 -0.00(-1.41%)
May 12, 2021 0.2370 0.2384 0.2257 0.2266 54,097 -0.01(-5.70%)
May 11, 2021 0.2390 0.2441 0.2371 0.2403 23,781 -0.01(-3.92%)
May 10, 2021 0.2300 0.2540 0.2300 0.2501 13,373 -0.00(-1.50%)
May 07, 2021 0.2400 0.2614 0.2396 0.2539 59,211 +0.02(+7.81%)
May 06, 2021 0.2320 0.2546 0.2281 0.2355 19,761 -0.02(-7.65%)
May 05, 2021 0.2688 0.2688 0.2434 0.2550 59,414 -0.02(-7.27%)
May 04, 2021 0.3210 0.3210 0.2748 0.2750 21,709 -0.03(-11.15%)
May 03, 2021 0.3133 0.3480 0.2978 0.3095 88,138 +0.03(+9.09%)
Apr 30, 2021 0.2890 0.2899 0.2753 0.2837 28,100 +0.01(+2.64%)
Apr 29, 2021 0.3050 0.3050 0.2731 0.2764 17,965 -0.02(-7.00%)
Apr 28, 2021 0.3013 0.3140 0.2900 0.2972 7,501 -0.01(-4.13%)
Apr 27, 2021 0.3070 0.3264 0.3070 0.3100 58,460 +0.01(+1.97%)
Apr 26, 2021 0.3000 0.3183 0.3000 0.3040 18,212 -0.02(-5.12%)
Apr 23, 2021 0.3470 0.3470 0.3200 0.3204 46,600 -0.03(-8.48%)
Apr 22, 2021 0.3705 0.3705 0.3263 0.3501 56,671 +0.03(+8.16%)
Apr 21, 2021 0.2847 0.3362 0.2772 0.3237 234,165 +0.03(+8.62%)
Apr 20, 2021 0.3599 0.3599 0.2927 0.2980 214,274 -0.06(-17.34%)
Apr 19, 2021 0.4200 0.4292 0.3470 0.3605 44,870 -0.03(-7.52%)
Apr 16, 2021 0.4200 0.4430 0.3841 0.3898 86,300 -0.05(-10.35%)
Apr 15, 2021 0.4879 0.4879 0.4345 0.4348 152,276 -0.04(-7.65%)
Apr 14, 2021 0.5160 0.5160 0.4708 0.4708 48,115 -0.02(-4.48%)
Apr 13, 2021 0.4653 0.4950 0.4372 0.4929 70,472 +0.05(+11.29%)
Apr 12, 2021 0.4500 0.4672 0.4197 0.4429 47,889 -0.01(-3.09%)
Apr 09, 2021 0.4777 0.4777 0.4570 0.4570 35,500 -0.02(-3.44%)
Apr 08, 2021 0.4664 0.4768 0.4664 0.4733 32,500 -0.01(-1.27%)
Apr 07, 2021 0.4827 0.4828 0.4753 0.4794 38,390 -0.02(-3.11%)
Apr 06, 2021 0.5070 0.5070 0.4890 0.4948 128,688 -0.01(-2.43%)
Apr 05, 2021 0.4870 0.5150 0.4870 0.5071 86,915 +0.01(+1.77%)
Apr 01, 2021 0.5150 0.5150 0.4852 0.4983 24,000 -0.00(-0.04%)
Mar 31, 2021 0.4568 0.5170 0.4541 0.4985 23,747 +0.03(+6.63%)
Mar 30, 2021 0.4471 0.4678 0.4265 0.4675 59,360 +0.02(+4.21%)
Mar 29, 2021 0.4800 0.4800 0.4336 0.4486 56,399 -0.03(-6.68%)
Mar 26, 2021 0.4825 0.4849 0.4673 0.4807 20,400 +0.03(+6.66%)
Mar 25, 2021 0.4747 0.4953 0.4463 0.4507 49,856 -0.03(-7.00%)
Mar 24, 2021 0.4964 0.5000 0.4764 0.4846 12,749 -0.02(-3.37%)
Mar 23, 2021 0.5219 0.5219 0.4962 0.5015 37,111 -0.02(-3.43%)
Mar 22, 2021 0.5364 0.5443 0.5032 0.5193 89,815 +0.00(+0.58%)
Mar 19, 2021 0.4900 0.5223 0.4900 0.5163 262,900 +0.04(+7.90%)
Mar 18, 2021 0.4980 0.4992 0.4785 0.4785 15,165 +0.00(+0.00%)
Mar 17, 2021 0.4800 0.4852 0.4724 0.4785 219,879 +0.00(+0.08%)
Mar 16, 2021 0.5089 0.5139 0.4781 0.4781 4,994 -0.01(-1.38%)
Mar 15, 2021 0.5047 0.5047 0.4839 0.4848 11,434 +0.01(+1.30%)
Mar 12, 2021 0.5004 0.5139 0.4786 0.4786 57,300 -0.01(-1.64%)
Mar 11, 2021 0.4800 0.5328 0.4800 0.4866 79,619 -0.01(-2.29%)
Mar 10, 2021 0.5000 0.5200 0.4690 0.4980 35,807 +0.01(+1.63%)
Mar 09, 2021 0.4965 0.5208 0.4872 0.4900 24,720 -0.01(-1.23%)
Mar 08, 2021 0.4975 0.5360 0.4639 0.4961 32,393 -0.02(-4.52%)
Mar 05, 2021 0.5030 0.5495 0.4911 0.5196 148,100 -0.02(-4.01%)
Mar 04, 2021 0.6051 0.6051 0.4700 0.5413 177,395 -0.04(-7.63%)
Mar 03, 2021 0.6100 0.6175 0.5765 0.5860 359,246 -0.01(-2.33%)
Mar 02, 2021 0.6000 0.6033 0.5724 0.6000 308,065 +0.02(+4.06%)
Mar 01, 2021 0.5880 0.6110 0.5580 0.5766 189,371 +0.03(+4.86%)
Feb 26, 2021 0.5880 0.5880 0.4952 0.5499 196,900 -0.03(-5.22%)
Feb 25, 2021 0.6262 0.6500 0.5710 0.5802 319,488 -0.01(-1.36%)
Feb 24, 2021 0.6400 0.7200 0.5750 0.5882 259,607 +0.03(+6.17%)
Feb 23, 2021 0.5500 0.5982 0.5148 0.5540 80,596 -0.04(-6.59%)
Feb 22, 2021 0.5906 0.6263 0.5490 0.5931 106,356 -0.01(-1.48%)
Feb 19, 2021 0.4870 0.6344 0.4870 0.6020 194,400 +0.13(+27.33%)
Feb 18, 2021 0.4880 0.5190 0.4635 0.4728 298,941 -0.05(-9.32%)
Feb 17, 2021 0.5220 0.5422 0.4781 0.5214 395,907 +0.07(+14.47%)
Feb 16, 2021 0.4495 0.4555 0.4000 0.4555 127,401 +0.01(+2.13%)
Feb 12, 2021 0.4747 0.4812 0.4088 0.4460 301,900 -0.05(-10.28%)
Feb 11, 2021 0.4805 0.5296 0.4700 0.4971 192,691 +0.02(+3.56%)
Feb 10, 2021 0.5400 0.5690 0.4643 0.4800 671,224 -0.09(-16.42%)
Feb 09, 2021 0.5820 0.6100 0.4882 0.5743 903,306 -0.10(-14.28%)
Feb 08, 2021 0.6940 0.7242 0.6156 0.6700 666,607 +0.07(+11.18%)
Feb 05, 2021 0.5339 0.6109 0.5000 0.6026 350,800 +0.14(+29.95%)
Feb 04, 2021 0.4215 0.4911 0.4051 0.4637 145,852 +0.09(+23.65%)
Feb 03, 2021 0.3752 0.4000 0.3592 0.3750 292,508 +0.00(+0.32%)
Feb 02, 2021 0.3840 0.4035 0.3449 0.3738 511,095 +0.02(+4.27%)
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.