Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberlux Corp (OP: CYBL )

0.0041 -0.0004 (-8.89%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.0025 0.0050 0.0025 0.0041 954,408 -0.00(-8.89%)
May 16, 2024 0.0040 0.0052 0.0040 0.0045 985,793 +0.00(+12.50%)
May 15, 2024 0.0052 0.0054 0.0040 0.0040 4,833,310 -0.00(-28.57%)
May 14, 2024 0.0025 0.0060 0.0025 0.0056 4,577,792 +0.00(+3.70%)
May 13, 2024 0.0046 0.0054 0.0025 0.0054 3,472,014 +0.00(+17.39%)
May 10, 2024 0.0038 0.0046 0.0038 0.0046 454,553 +0.00(+2.22%)
May 09, 2024 0.0040 0.0047 0.0037 0.0045 945,204 -0.00(-2.17%)
May 08, 2024 0.0045 0.0047 0.0042 0.0046 1,110,375 -0.00(-2.13%)
May 07, 2024 0.0025 0.0047 0.0025 0.0047 505,187 +0.00(+23.68%)
May 06, 2024 0.0025 0.0047 0.0025 0.0038 1,330,087 -0.00(-5.00%)
May 03, 2024 0.0038 0.0042 0.0038 0.0040 136,183 +0.00(+5.26%)
May 02, 2024 0.0035 0.0047 0.0035 0.0038 2,087,848 -0.00(-15.56%)
May 01, 2024 0.0035 0.0047 0.0035 0.0045 723,275 +0.00(+25.00%)
Apr 30, 2024 0.0040 0.0048 0.0035 0.0036 1,122,314 -0.00(-18.18%)
Apr 29, 2024 0.0046 0.0048 0.0025 0.0044 834,013 +0.00(+4.76%)
Apr 26, 2024 0.0040 0.0046 0.0035 0.0042 1,613,401 +0.00(+5.00%)
Apr 25, 2024 0.0046 0.0050 0.0035 0.0040 1,733,995 -0.00(-14.89%)
Apr 24, 2024 0.0047 0.0050 0.0025 0.0047 580,787 -0.00(-6.00%)
Apr 23, 2024 0.0025 0.0050 0.0025 0.0050 1,412,416 +0.00(+11.11%)
Apr 22, 2024 0.0050 0.0050 0.0025 0.0045 3,148,674 -0.00(-11.76%)
Apr 19, 2024 0.0057 0.0058 0.0048 0.0051 1,200,396 +0.00(+0.00%)
Apr 18, 2024 0.0025 0.0058 0.0025 0.0051 872,536 +0.00(+0.00%)
Apr 17, 2024 0.0025 0.0058 0.0025 0.0051 2,242,231 -0.00(-7.27%)
Apr 16, 2024 0.0025 0.0059 0.0025 0.0055 977,012 +0.00(+5.77%)
Apr 15, 2024 0.0049 0.0060 0.0049 0.0052 6,911,368 +0.00(+6.12%)
Apr 12, 2024 0.0025 0.0053 0.0025 0.0049 2,920,190 -0.00(-2.00%)
Apr 11, 2024 0.0045 0.0051 0.0045 0.0050 1,024,625 -0.00(-5.66%)
Apr 10, 2024 0.0044 0.0053 0.0044 0.0053 276,752 +0.00(+23.26%)
Apr 09, 2024 0.0042 0.0056 0.0042 0.0043 964,645 -0.00(-10.42%)
Apr 08, 2024 0.0041 0.0049 0.0041 0.0048 6,658,024 -0.00(-12.73%)
Apr 05, 2024 0.0060 0.0062 0.0049 0.0055 6,481,032 -0.00(-11.29%)
Apr 04, 2024 0.0057 0.0065 0.0042 0.0062 5,966,160 +0.00(+31.91%)
Apr 03, 2024 0.0050 0.0055 0.0037 0.0047 8,633,685 -0.00(-14.55%)
Apr 02, 2024 0.0035 0.0068 0.0025 0.0055 21,718,936 +0.00(+61.76%)
Apr 01, 2024 0.0029 0.0034 0.0025 0.0034 5,240,412 +0.00(+13.33%)
Mar 28, 2024 0.0027 0.0032 0.0027 0.0030 9,396,563 +0.00(+20.00%)
Mar 27, 2024 0.0025 0.0030 0.0025 0.0025 1,286,496 -0.00(-16.67%)
Mar 26, 2024 0.0029 0.0030 0.0028 0.0030 908,938 +0.00(+7.14%)
Mar 25, 2024 0.0029 0.0030 0.0026 0.0028 1,571,906 +0.00(+0.00%)
Mar 22, 2024 0.0025 0.0031 0.0020 0.0028 1,485,115 +0.00(+16.67%)
Mar 21, 2024 0.0028 0.0029 0.0024 0.0024 6,430,134 -0.00(-14.29%)
Mar 20, 2024 0.0025 0.0032 0.0025 0.0028 1,957,617 -0.00(-3.45%)
Mar 19, 2024 0.0028 0.0031 0.0024 0.0029 2,489,915 +0.00(+0.00%)
Mar 18, 2024 0.0011 0.0034 0.0011 0.0029 1,876,050 -0.00(-12.12%)
Mar 15, 2024 0.0030 0.0034 0.0027 0.0033 803,705 +0.00(+10.00%)
Mar 14, 2024 0.0030 0.0034 0.0016 0.0030 1,293,284 -0.00(-11.76%)
Mar 13, 2024 0.0030 0.0034 0.0014 0.0034 4,071,430 +0.00(+13.33%)
Mar 12, 2024 0.0029 0.0033 0.0016 0.0030 2,466,598 -0.00(-9.09%)
Mar 11, 2024 0.0016 0.0037 0.0016 0.0033 2,587,430 +0.00(+10.00%)
Mar 08, 2024 0.0012 0.0034 0.0012 0.0030 3,263,500 -0.00(-9.09%)
Mar 07, 2024 0.0025 0.0035 0.0025 0.0033 2,261,145 +0.00(+0.00%)
Mar 06, 2024 0.0031 0.0034 0.0025 0.0033 3,191,826 +0.00(+3.12%)
Mar 05, 2024 0.0031 0.0033 0.0012 0.0032 2,020,531 -0.00(-3.03%)
Mar 04, 2024 0.0012 0.0034 0.0012 0.0033 5,153,711 +0.00(+17.86%)
Mar 01, 2024 0.0011 0.0029 0.0011 0.0028 1,659,452 -0.00(-3.45%)
Feb 29, 2024 0.0012 0.0030 0.0012 0.0029 659,519 +0.00(+7.41%)
Feb 28, 2024 0.0023 0.0035 0.0023 0.0027 2,483,984 +0.00(+8.00%)
Feb 27, 2024 0.0032 0.0032 0.0023 0.0025 3,765,304 -0.00(-21.88%)
Feb 26, 2024 0.0014 0.0032 0.0014 0.0032 6,403,010 +0.00(+0.00%)
Feb 23, 2024 0.0030 0.0032 0.0014 0.0032 2,330,242 -0.00(-8.57%)
Feb 22, 2024 0.0014 0.0035 0.0014 0.0035 1,984,494 +0.00(+2.94%)
Feb 21, 2024 0.0031 0.0034 0.0030 0.0034 1,963,406 -0.00(-5.56%)
Feb 20, 2024 0.0031 0.0038 0.0031 0.0036 993,401 -0.00(-5.26%)
Feb 16, 2024 0.0034 0.0038 0.0033 0.0038 5,273,659 +0.00(+5.56%)
Feb 15, 2024 0.0016 0.0039 0.0016 0.0036 1,116,232 -0.00(-10.00%)
Feb 14, 2024 0.0016 0.0041 0.0016 0.0040 2,131,067 +0.00(+0.00%)
Feb 13, 2024 0.0033 0.0040 0.0033 0.0040 1,572,686 -0.00(-2.44%)
Feb 12, 2024 0.0018 0.0041 0.0012 0.0041 3,858,546 +0.00(+2.50%)
Feb 09, 2024 0.0035 0.0040 0.0035 0.0040 4,101,652 +0.00(+14.29%)
Feb 08, 2024 0.0036 0.0040 0.0035 0.0035 921,095 -0.00(-5.41%)
Feb 07, 2024 0.0034 0.0038 0.0034 0.0037 2,072,341 +0.00(+5.71%)
Feb 06, 2024 0.0030 0.0041 0.0030 0.0035 3,054,850 -0.00(-12.50%)
Feb 05, 2024 0.0040 0.0044 0.0038 0.0040 1,372,403 +0.00(+0.00%)
Feb 02, 2024 0.0045 0.0045 0.0040 0.0040 1,170,789 -0.00(-11.11%)
Feb 01, 2024 0.0050 0.0058 0.0038 0.0045 2,940,786 +0.00(+0.00%)
Jan 31, 2024 0.0042 0.0057 0.0042 0.0045 375,053 +0.00(+7.14%)
Jan 30, 2024 0.0034 0.0049 0.0034 0.0042 493,255 +0.00(+0.00%)
Jan 29, 2024 0.0054 0.0058 0.0042 0.0042 3,808,196 -0.00(-22.22%)
Jan 26, 2024 0.0034 0.0054 0.0034 0.0054 857,625 -0.00(-6.90%)
Jan 25, 2024 0.0043 0.0059 0.0041 0.0058 2,843,281 +0.00(+23.40%)
Jan 24, 2024 0.0034 0.0048 0.0034 0.0047 1,531,119 +0.00(+23.68%)
Jan 23, 2024 0.0024 0.0044 0.0024 0.0038 1,685,700 -0.00(-5.00%)
Jan 22, 2024 0.0034 0.0062 0.0021 0.0040 2,197,105 +0.00(+17.65%)
Jan 19, 2024 0.0029 0.0039 0.0012 0.0034 1,164,109 -0.00(-5.56%)
Jan 18, 2024 0.0041 0.0041 0.0035 0.0036 2,438,400 -0.00(-10.00%)
Jan 17, 2024 0.0037 0.0041 0.0035 0.0040 2,275,993 +0.00(+5.26%)
Jan 16, 2024 0.0032 0.0040 0.0012 0.0038 516,768 +0.00(+5.56%)
Jan 12, 2024 0.0012 0.0040 0.0012 0.0036 418,102 +0.00(+2.86%)
Jan 11, 2024 0.0036 0.0038 0.0035 0.0035 492,263 -0.00(-2.78%)
Jan 10, 2024 0.0012 0.0040 0.0012 0.0036 804,525 +0.00(+2.86%)
Jan 09, 2024 0.0037 0.0042 0.0030 0.0035 3,132,063 -0.00(-14.63%)
Jan 08, 2024 0.0012 0.0041 0.0012 0.0041 566,079 +0.00(+0.00%)
Jan 05, 2024 0.0040 0.0042 0.0040 0.0041 937,238 +0.00(+17.14%)
Jan 04, 2024 0.0038 0.0043 0.0025 0.0035 4,782,636 -0.00(-12.50%)
Jan 03, 2024 0.0048 0.0048 0.0012 0.0040 636,432 -0.00(-16.67%)
Jan 02, 2024 0.0012 0.0048 0.0012 0.0048 5,014,009 +0.00(+26.32%)
Dec 29, 2023 0.0031 0.0050 0.0031 0.0038 5,700,042 -0.00(-20.83%)
Dec 28, 2023 0.0040 0.0048 0.0032 0.0048 1,206,698 +0.00(+9.09%)
Dec 27, 2023 0.0041 0.0050 0.0040 0.0044 3,276,790 -0.00(-18.52%)
Dec 26, 2023 0.0040 0.0064 0.0040 0.0054 2,418,511 -0.00(-21.74%)
Dec 22, 2023 0.0074 0.0074 0.0051 0.0069 3,401,303 -0.00(-1.43%)
Dec 21, 2023 0.0065 0.0075 0.0063 0.0070 2,168,878 -0.00(-4.11%)
Dec 20, 2023 0.0061 0.0075 0.0061 0.0073 9,961,752 +0.00(+5.80%)
Dec 19, 2023 0.0051 0.0072 0.0051 0.0069 4,047,865 +0.00(+2.99%)
Dec 18, 2023 0.0054 0.0075 0.0051 0.0067 10,315,671 +0.00(+31.37%)
Dec 15, 2023 0.0036 0.0051 0.0035 0.0051 6,058,009 +0.00(+15.91%)
Dec 14, 2023 0.0043 0.0051 0.0035 0.0044 6,946,776 +0.00(+0.00%)
Dec 13, 2023 0.0027 0.0050 0.0027 0.0044 10,422,371 +0.00(+33.33%)
Dec 12, 2023 0.0012 0.0034 0.0012 0.0033 1,764,050 +0.00(+0.00%)
Dec 11, 2023 0.0012 0.0035 0.0012 0.0033 4,914,602 -0.00(-5.71%)
Dec 08, 2023 0.0026 0.0035 0.0026 0.0035 1,336,299 +0.00(+16.67%)
Dec 07, 2023 0.0028 0.0035 0.0025 0.0030 1,179,984 -0.00(-9.09%)
Dec 06, 2023 0.0031 0.0034 0.0018 0.0033 6,689,264 +0.00(+10.00%)
Dec 05, 2023 0.0012 0.0032 0.0012 0.0030 977,095 +0.00(+0.00%)
Dec 04, 2023 0.0028 0.0032 0.0022 0.0030 1,533,757 +0.00(+0.00%)
Dec 01, 2023 0.0031 0.0033 0.0028 0.0030 470,203 +0.00(+7.14%)
Nov 30, 2023 0.0031 0.0034 0.0028 0.0028 1,431,082 -0.00(-9.68%)
Nov 29, 2023 0.0028 0.0033 0.0028 0.0031 672,338 +0.00(+14.81%)
Nov 28, 2023 0.0034 0.0035 0.0027 0.0027 1,055,997 -0.00(-15.62%)
Nov 27, 2023 0.0016 0.0048 0.0016 0.0032 7,517,399 -0.00(-27.27%)
Nov 24, 2023 0.0045 0.0045 0.0042 0.0044 1,076,656 +0.00(+15.79%)
Nov 22, 2023 0.0038 0.0040 0.0032 0.0038 1,330,397 +0.00(+0.00%)
Nov 21, 2023 0.0029 0.0038 0.0021 0.0038 7,333,417 +0.00(+31.03%)
Nov 20, 2023 0.0032 0.0038 0.0025 0.0029 6,043,598 -0.00(-3.33%)
Nov 17, 2023 0.0013 0.0033 0.0013 0.0030 1,015,475 +0.00(+20.00%)
Nov 16, 2023 0.0026 0.0034 0.0018 0.0025 1,245,063 -0.00(-16.67%)
Nov 15, 2023 0.0019 0.0040 0.0018 0.0030 7,655,295 +0.00(+50.00%)
Nov 14, 2023 0.0019 0.0020 0.0018 0.0020 6,181,266 -0.00(-9.09%)
Nov 13, 2023 0.0018 0.0023 0.0018 0.0022 4,177,419 +0.00(+22.22%)
Nov 10, 2023 0.0018 0.0019 0.0018 0.0018 4,288,400 +0.00(+0.00%)
Nov 09, 2023 0.0018 0.0020 0.0016 0.0018 343,832 +0.00(+0.00%)
Nov 08, 2023 0.0018 0.0019 0.0018 0.0018 1,958,704 -0.00(-5.26%)
Nov 07, 2023 0.0016 0.0019 0.0015 0.0019 526,113 +0.00(+5.56%)
Nov 06, 2023 0.0013 0.0018 0.0013 0.0018 2,665,295 -0.00(-5.26%)
Nov 03, 2023 0.0017 0.0019 0.0016 0.0019 3,372,957 +0.00(+0.00%)
Nov 02, 2023 0.0012 0.0019 0.0012 0.0019 678,499 +0.00(+11.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.