ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,631.93
1.22%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Cybin Inc (R7E1)

  7. Cybin Inc (R7E1) Historical

R7E1 Cybin Inc

0.2508
0.0056 (2.28%)
Jun 28 2024 - Closed
Realtime Data

R7E1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.2699 0.0252 10.30% 0.2699 0.2699 0.2699 100
Jun 27 2024 0.2447 -0.0025 -1.01% 0.2474 0.25 0.2238 41,000
Jun 26 2024 0.2472 -0.0004 -0.16% 0.2428 0.2472 0.2306 8,990
Jun 25 2024 0.2476 0.0195 8.55% 0.2489 0.249 0.2476 4,500
Jun 24 2024 0.2281 -0.0207 -8.32% 0.2525 0.2525 0.2281 4,852
Jun 21 2024 0.2488 -0.0097 -3.75% 0.2565 0.257 0.24 9,150
Jun 20 2024 0.2585 0.0185 7.71% 0.238 0.2585 0.238 5,166
Jun 19 2024 0.24 -0.0225 -8.57% 0.2599 0.2599 0.24 31,550
Jun 18 2024 0.2625 -0.0001 -0.04% 0.2503 0.263 0.2503 39,007
Jun 17 2024 0.2626 -0.0126 -4.58% 0.2673 0.2673 0.2626 6,622
Jun 14 2024 0.2752 -0.0036 -1.29% 0.2599 0.2752 0.2599 1,775
Jun 13 2024 0.2788 -0.0168 -5.68% 0.2563 0.2788 0.2563 425
Jun 12 2024 0.2956 0.0154 5.50% 0.2856 0.2956 0.2805 2,675
Jun 11 2024 0.2802 0.0301 12.04% 0.2599 0.2802 0.2599 25,145
Jun 10 2024 0.2501 0.0001 0.04% 0.2686 0.2691 0.2501 63,889
Jun 07 2024 0.25 -0.0142 -5.37% 0.2799 0.2799 0.25 55,141
Jun 06 2024 0.2642 -0.0155 -5.54% 0.2901 0.3129 0.2642 92,739
Jun 05 2024 0.2797 -0.0484 -14.75% 0.3109 0.3214 0.2701 48,778
Jun 04 2024 0.3281 0.0021 0.64% 0.3281 0.3281 0.3281 30
Jun 03 2024 0.326 -0.0087 -2.60% 0.3201 0.3291 0.3201 7,900
May 31 2024 0.3347 0.0053 1.61% 0.3347 0.3347 0.3347 250
May 30 2024 0.3294 0.0234 7.65% 0.3304 0.3304 0.3294 41,387
May 29 2024 0.306 -0.0183 -5.64% 0.306 0.306 0.306 500
May 28 2024 0.3243 0.0062 1.95% 0.323 0.326 0.323 11,500
May 27 2024 0.3181 -0.0008 -0.25% 0.3373 0.3373 0.3181 9,859
May 24 2024 0.3189 -0.0011 -0.34% 0.3031 0.3192 0.2999 39,642
May 23 2024 0.32 0.0091 2.93% 0.3354 0.3354 0.318 21,382
May 22 2024 0.3109 -0.0198 -5.99% 0.3368 0.3368 0.3109 2,397
May 21 2024 0.3307 0.0078 2.42% 0.3109 0.3307 0.3109 622
May 20 2024 0.3229 -0.0041 -1.25% 0.327 0.327 0.3051 12,100
May 17 2024 0.327 0.0222 7.28% 0.3299 0.3299 0.327 1,499
May 16 2024 0.3048 -0.0018 -0.59% 0.3307 0.3307 0.3048 32,538
May 15 2024 0.3066 -0.0134 -4.19% 0.3205 0.348 0.3066 50,205
May 14 2024 0.32 -0.0054 -1.66% 0.3192 0.32 0.3192 16,468
May 13 2024 0.3254 -0.0236 -6.76% 0.3152 0.3369 0.3152 5,619
May 10 2024 0.349 -0.0003 -0.09% 0.3507 0.3507 0.349 1,758
May 09 2024 0.3493 0.0192 5.82% 0.3493 0.3493 0.3493 10
May 08 2024 0.3301 -0.0186 -5.33% 0.3481 0.3481 0.3301 4,105
May 07 2024 0.3487 -0.0113 -3.14% 0.3432 0.3487 0.3411 3,223
May 06 2024 0.36 0.0237 7.05% 0.337 0.3689 0.337 63,876
May 03 2024 0.3363 0.0122 3.76% 0.3363 0.3363 0.3363 2,400
May 02 2024 0.3241 -0.0087 -2.61% 0.3389 0.3412 0.3241 6,418
Apr 30 2024 0.3328 0.0017 0.51% 0.3328 0.3328 0.3328 300
Apr 29 2024 0.3311 -0.0067 -1.98% 0.3153 0.345 0.3153 24,932
Apr 26 2024 0.3378 0.0082 2.49% 0.3342 0.3378 0.3201 33,700
Apr 25 2024 0.3296 -0.0014 -0.42% 0.3366 0.3486 0.3201 19,631
Apr 24 2024 0.331 -0.0091 -2.68% 0.3199 0.3397 0.3199 2,340
Apr 23 2024 0.3401 -0.008 -2.30% 0.3445 0.357 0.336 1,048
Apr 22 2024 0.3481 0.0081 2.38% 0.3543 0.3543 0.3481 7,285
Apr 19 2024 0.34 0.0008 0.24% 0.3512 0.3534 0.3318 18,132
Apr 18 2024 0.3392 -0.0192 -5.36% 0.3583 0.3583 0.3392 1,200
Apr 17 2024 0.3584 0.0038 1.07% 0.3684 0.369 0.3584 10,198
Apr 16 2024 0.3546 -0.0034 -0.95% 0.328 0.3693 0.328 2,445
Apr 15 2024 0.358 0.0084 2.40% 0.3486 0.365 0.3486 9,198
Apr 12 2024 0.3496 -0.0294 -7.76% 0.3562 0.3679 0.3448 36,671
Apr 11 2024 0.379 0.0064 1.72% 0.3779 0.3879 0.37 25,655
Apr 10 2024 0.3726 -0.0252 -6.33% 0.4145 0.4145 0.3726 21,088
Apr 09 2024 0.3978 -0.0059 -1.46% 0.4171 0.4171 0.3807 16,348
Apr 08 2024 0.4037 -0.006 -1.46% 0.4102 0.4174 0.3801 5,078
Apr 05 2024 0.4097 0.0389 10.49% 0.3971 0.4097 0.3971 3,300
Apr 04 2024 0.3708 -0.0292 -7.30% 0.4349 0.4349 0.3708 21,428
Apr 03 2024 0.40 0.0063 1.60% 0.3998 0.40 0.3732 13,928
Apr 02 2024 0.3937 0.0117 3.06% 0.4069 0.4069 0.3769 23,257

Your Recent History

TG
R7E1
Cybin
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved