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 (%)
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%)
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.