Historical Prices for Cyberlux Corp (CYBL)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Cyberlux Corp. (CYBL)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	0.0018	0.004	0.0018	0.0039	12,568,751	0.0023	143.75%
1/6/09	0.0016	0.0016	0.0016	0.0016	710,000	–	–
1/5/09	0.0016	0.0017	0.0015	0.0016	4,376,784	–	–
1/2/09	0.0015	0.0017	0.0014	0.0016	3,420,000	0.0001	6.67%
12/31/08	0.0012	0.0015	0.0012	0.0015	2,434,864	0.0002	15.38%
12/30/08	0.0013	0.0013	0.0011	0.0013	4,489,741	–	–
12/29/08	0.0014	0.0016	0.0011	0.0013	8,269,000	–	–
12/26/08	0.0012	0.0013	0.0011	0.0013	5,158,600	0.0001	8.33%
12/24/08	0.0013	0.0015	0.0012	0.0012	1,438,400	-0.0001	-7.69%
12/23/08	0.0013	0.0013	0.0011	0.0013	2,661,900	0.0001	8.33%
12/22/08	0.0018	0.0018	0.0011	0.0012	13,445,969	-0.0001	-7.69%
12/19/08	0.0015	0.0015	0.0013	0.0013	2,811,499	–	–
12/18/08	0.0015	0.0015	0.0013	0.0013	130,000	–	–
12/17/08	0.0013	0.0015	0.0013	0.0013	3,200,600	-0.0001	-7.14%
12/16/08	0.0013	0.0014	0.0012	0.0014	1,981,100	0.0001	7.69%
12/15/08	0.0013	0.0013	0.0012	0.0013	1,086,146	–	–
12/12/08	0.0014	0.0014	0.0011	0.0013	2,155,000	-0.0001	-7.14%
12/11/08	0.0014	0.0015	0.0011	0.0014	3,115,121	-0.0001	-6.67%
12/10/08	0.0016	0.0016	0.0013	0.0015	2,872,417	-0.0001	-6.25%
12/9/08	0.0015	0.0018	0.0012	0.0016	10,840,621	0.0001	6.67%
12/8/08	0.0015	0.0016	0.0015	0.0015	1,462,500	–	–
12/5/08	0.0015	0.0015	0.0013	0.0015	2,034,262	–	–
12/4/08	0.0016	0.0019	0.0015	0.0015	2,383,029	-0.0002	-11.76%
12/3/08	0.0015	0.0018	0.0014	0.0017	2,332,000	0.0002	13.33%
12/2/08	0.0015	0.0024	0.0011	0.0015	10,645,134	0.0001	7.14%
12/1/08	0.0014	0.0015	0.0014	0.0014	1,461,666	-0.0001	-6.67%
11/28/08	0.0011	0.0015	0.0011	0.0015	2,626,000	0.0003	25.00%
11/26/08	0.0013	0.0015	0.0012	0.0012	3,451,266	-0.0001	-7.69%
11/25/08	0.0013	0.0015	0.0013	0.0013	1,966,000	–	–
11/24/08	0.0015	0.0015	0.0013	0.0013	1,037,000	-0.0002	-13.33%
11/21/08	0.0015	0.0015	0.0014	0.0015	1,169,900	0.0002	15.38%
11/20/08	0.0015	0.0018	0.0011	0.0013	6,386,634	-0.0004	-23.53%
11/19/08	0.0016	0.0018	0.0014	0.0017	1,926,975	-0.0001	-5.56%
11/18/08	0.0019	0.0019	0.0015	0.0018	2,317,100	-0.0001	-5.26%
11/17/08	0.0017	0.0022	0.0016	0.0019	4,380,240	0.0003	18.75%
11/14/08	0.0015	0.0019	0.0015	0.0016	1,803,000	0.0001	6.67%
11/13/08	0.0017	0.0017	0.0014	0.0015	3,207,666	-0.0003	-16.67%
11/12/08	0.002	0.002	0.0015	0.0018	2,152,500	-0.0002	-10.00%
11/11/08	0.002	0.002	0.0011	0.002	4,556,300	0.0002	11.11%
11/10/08	0.0024	0.0024	0.0013	0.0018	3,629,482	-0.0006	-25.00%
11/7/08	0.002	0.0024	0.0018	0.0024	1,822,900	0.0001	4.35%
11/6/08	0.002	0.0023	0.002	0.0023	1,186,333	–	–
11/5/08	0.0023	0.0024	0.002	0.0023	2,353,478	–	–
11/4/08	0.0024	0.0024	0.002	0.0023	4,102,700	-0.0001	-4.17%
11/3/08	0.0025	0.0028	0.0017	0.0024	1,942,635	0.0001	4.35%
10/31/08	0.0028	0.003	0.001	0.0023	22,449,130	-0.0005	-17.86%
10/30/08	0.002	0.003	0.002	0.0028	1,335,050	0.0005	21.74%
10/29/08	0.0025	0.003	0.002	0.0023	5,361,998	-0.0005	-17.86%
10/28/08	0.003	0.003	0.002	0.0028	6,167,170	-0.0002	-6.67%
10/27/08	0.0035	0.0035	0.0022	0.003	6,448,000	-0.0003	-9.09%
10/24/08	0.0033	0.0033	0.003	0.0033	1,419,720	-0.0001	-2.94%
10/23/08	0.0031	0.0035	0.003	0.0034	1,497,000	0.0001	3.03%
10/22/08	0.0035	0.0036	0.003	0.0033	1,640,750	–	–
10/21/08	0.0032	0.0035	0.0031	0.0033	518,000	0.0001	3.12%
10/20/08	0.0035	0.0036	0.0031	0.0032	1,181,606	-0.0004	-11.11%
10/17/08	0.0035	0.0038	0.0031	0.0036	12,704,000	-0.0001	-2.70%
10/16/08	0.004	0.004	0.0037	0.0037	459,937	-0.0003	-7.50%
10/15/08	0.004	0.004	0.004	0.004	1,057,770	–	–
10/14/08	0.003	0.0044	0.003	0.004	3,197,843	–	–
10/13/08	0.0039	0.004	0.0033	0.004	2,380,255	0.0004	11.11%
10/10/08	0.0037	0.0039	0.0031	0.0036	5,646,194	-0.0001	-2.70%