Dark

CYM
CYMAT TECHNOLOGIES LTD
stock CVE

Inactive

Jul 31, 2024

0.1400CAD0.000%(0.0000)8,599

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	0.1400	0.1400	0.1400	0.1400	0.000%	8,599	0.000%
2024-07-30	0.1400	0.1400	0.1400	0.1400	0.000%	25,500	0.000%
2024-07-29	0.1400	0.1400	0.1400	0.1400	0.000%	6,000	0.000%
2024-07-23	0.1500	0.1500	0.1400	0.1400	-6.667%	14,500	0.000%
2024-07-19	0.1500	0.1500	0.1500	0.1500	+7.143%	2,000	-6.667%
2024-07-18	0.1700	0.1700	0.1400	0.1400	-17.647%	73,100	0.000%
2024-07-17	0.1700	0.1700	0.1700	0.1700	0.000%	13,000	-17.647%
2024-07-16	0.1700	0.1700	0.1500	0.1700	0.000%	20,000	-17.647%
2024-07-15	0.1700	0.1700	0.1700	0.1700	0.000%	14,500	-17.647%
2024-07-12	0.1700	0.1800	0.1700	0.1700	0.000%	43,000	-17.647%
2024-07-11	0.1500	0.1700	0.1500	0.1700	+13.333%	9,000	-17.647%
2024-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	43,500	-6.667%
2024-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	18,000	-6.667%
2024-07-05	0.1500	0.1600	0.1500	0.1500	0.000%	127,500	-6.667%
2024-07-04	0.1500	0.1500	0.1500	0.1500	0.000%	20,000	-6.667%
2024-07-03	0.1400	0.1500	0.1400	0.1500	0.000%	11,000	-6.667%
2024-07-02	0.1400	0.1500	0.1400	0.1500	+7.143%	40,000	-6.667%
2024-06-28	0.1400	0.1400	0.1400	0.1400	-6.667%	64,868	0.000%
2024-06-27	0.1500	0.1500	0.1500	0.1500	+7.143%	18,000	-6.667%
2024-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	44,400	0.000%
2024-06-24	0.1700	0.1700	0.1400	0.1400	-12.500%	103,500	0.000%
2024-06-21	0.1700	0.1700	0.1600	0.1600	0.000%	27,000	-12.500%
2024-06-20	0.1600	0.1600	0.1600	0.1600	0.000%	5,000	-12.500%
2024-06-17	0.1600	0.1600	0.1600	0.1600	+6.667%	21,100	-12.500%
2024-06-14	0.1700	0.1700	0.1500	0.1500	-6.250%	68,000	-6.667%
2024-06-13	0.1700	0.1700	0.1600	0.1600	-5.882%	24,500	-12.500%
2024-06-12	0.1700	0.1700	0.1600	0.1700	+13.333%	65,500	-17.647%
2024-06-11	0.1700	0.1700	0.1500	0.1500	0.000%	82,400	-6.667%
2024-06-10	0.1700	0.1700	0.1500	0.1500	-11.765%	47,000	-6.667%
2024-06-07	0.1700	0.1700	0.1700	0.1700	+6.250%	10,000	-17.647%
2024-06-06	0.1700	0.1700	0.1600	0.1600	+6.667%	95,500	-12.500%
2024-06-05	0.1700	0.1700	0.1500	0.1500	-11.765%	64,500	-6.667%
2024-06-04	0.1700	0.1700	0.1700	0.1700	0.000%	33,500	-17.647%
2024-06-03	0.1700	0.1700	0.1700	0.1700	0.000%	5,331	-17.647%
2024-05-31	0.1700	0.1700	0.1500	0.1700	0.000%	115,000	-17.647%
2024-05-30	0.1700	0.1700	0.1700	0.1700	0.000%	80,000	-17.647%
2024-05-29	0.1700	0.1700	0.1700	0.1700	0.000%	20,000	-17.647%
2024-05-28	0.1900	0.1900	0.1700	0.1700	-10.526%	191,000	-17.647%
2024-05-24	0.1800	0.1900	0.1800	0.1900	+5.556%	2,500	-26.316%
2024-05-23	0.1900	0.1900	0.1800	0.1800	-5.263%	16,000	-22.222%
2024-05-22	0.1900	0.1900	0.1800	0.1900	0.000%	20,000	-26.316%
2024-05-21	0.2000	0.2000	0.1900	0.1900	-5.000%	27,500	-26.316%
2024-05-17	0.2000	0.2000	0.2000	0.2000	0.000%	5,003	-30.000%
2024-05-16	0.2000	0.2000	0.2000	0.2000	0.000%	28,000	-30.000%
2024-05-15	0.1700	0.2000	0.1700	0.2000	+17.647%	79,000	-30.000%
2024-05-14	0.1700	0.1700	0.1700	0.1700	0.000%	19,000	-17.647%
2024-05-13	0.1700	0.1700	0.1700	0.1700	0.000%	24,000	-17.647%
2024-05-10	0.1700	0.1700	0.1700	0.1700	0.000%	29,500	-17.647%
2024-05-09	0.1700	0.1700	0.1700	0.1700	0.000%	5,000	-17.647%
2024-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	38,000	-17.647%
2024-05-07	0.1800	0.1800	0.1700	0.1700	-5.556%	37,000	-17.647%
2024-05-06	0.1800	0.1800	0.1800	0.1800	+5.882%	11,000	-22.222%
2024-05-02	0.1700	0.1700	0.1700	0.1700	0.000%	7,500	-17.647%
2024-05-01	0.1800	0.1800	0.1700	0.1700	0.000%	20,500	-17.647%
2024-04-30	0.1700	0.1700	0.1700	0.1700	0.000%	11,500	-17.647%
2024-04-29	0.1700	0.1700	0.1700	0.1700	0.000%	26,500	-17.647%
2024-04-26	0.1700	0.1800	0.1700	0.1700	0.000%	60,100	-17.647%
2024-04-25	0.1900	0.1900	0.1700	0.1700	-5.556%	42,000	-17.647%
2024-04-24	0.1800	0.1800	0.1800	0.1800	0.000%	16,100	-22.222%
2024-04-23	0.1800	0.1800	0.1800	0.1800	0.000%	12,331	-22.222%
2024-04-22	0.1700	0.1800	0.1700	0.1800	+5.882%	18,000	-22.222%
2024-04-19	0.1700	0.1700	0.1700	0.1700	+3.030%	15,000	-17.647%
2024-04-18	0.1650	0.1650	0.1650	0.1650	-2.941%	5,000	-15.152%
2024-04-17	0.1700	0.1700	0.1700	0.1700	0.000%	36,500	-17.647%
2024-04-15	0.1700	0.1700	0.1700	0.1700	-2.857%	4,500	-17.647%
2024-04-12	0.1750	0.1750	0.1750	0.1750	-2.778%	500	-20.000%
2024-04-11	0.1800	0.1800	0.1800	0.1800	+2.857%	1,000	-22.222%
2024-04-10	0.1800	0.1800	0.1750	0.1750	-2.778%	3,000	-20.000%
2024-04-09	0.1800	0.1800	0.1800	0.1800	+5.882%	1,000	-22.222%
2024-04-08	0.1800	0.1800	0.1700	0.1700	0.000%	2,000	-17.647%
2024-04-05	0.1700	0.1700	0.1700	0.1700	0.000%	35,000	-17.647%
2024-04-04	0.1750	0.1750	0.1700	0.1700	-5.556%	17,000	-17.647%
2024-04-02	0.1800	0.1850	0.1750	0.1800	0.000%	56,500	-22.222%
2024-04-01	0.1800	0.1850	0.1750	0.1800	+5.882%	38,000	-22.222%
2024-03-28	0.1850	0.1850	0.1700	0.1700	0.000%	53,000	-17.647%
2024-03-27	0.1800	0.1800	0.1700	0.1700	0.000%	20,000	-17.647%
2024-03-26	0.1800	0.1800	0.1650	0.1700	0.000%	46,000	-17.647%
2024-03-25	0.1800	0.1800	0.1700	0.1700	-5.556%	31,000	-17.647%
2024-03-22	0.1600	0.1800	0.1600	0.1800	+12.500%	15,140	-22.222%
2024-03-21	0.1600	0.1600	0.1600	0.1600	0.000%	23,000	-12.500%
2024-03-20	0.1750	0.1750	0.1500	0.1600	-5.882%	48,000	-12.500%
2024-03-19	0.1700	0.1700	0.1700	0.1700	0.000%	5,500	-17.647%
2024-03-15	0.1700	0.1700	0.1700	0.1700	-2.857%	2,000	-17.647%
2024-03-14	0.1650	0.1750	0.1650	0.1750	-2.778%	50,000	-20.000%
2024-03-13	0.1800	0.1800	0.1800	0.1800	0.000%	23,500	-22.222%
2024-03-12	0.1900	0.1900	0.1800	0.1800	-5.263%	17,500	-22.222%
2024-03-11	0.1900	0.1900	0.1900	0.1900	-2.564%	10,000	-26.316%
2024-03-06	0.1900	0.1950	0.1900	0.1950	+8.333%	23,000	-28.205%
2024-03-05	0.1900	0.1900	0.1800	0.1800	-5.263%	8,000	-22.222%
2024-03-04	0.1850	0.1900	0.1850	0.1900	+5.556%	5,000	-26.316%
2024-03-01	0.1800	0.1800	0.1800	0.1800	+2.857%	8,100	-22.222%
2024-02-29	0.1800	0.1800	0.1750	0.1750	-2.778%	34,105	-20.000%
2024-02-28	0.1800	0.1800	0.1800	0.1800	0.000%	6,000	-22.222%
2024-02-27	0.1900	0.1900	0.1800	0.1800	-2.703%	25,100	-22.222%
2024-02-26	0.1900	0.1900	0.1850	0.1850	+2.778%	25,000	-24.324%
2024-02-22	0.1850	0.1850	0.1800	0.1800	+2.857%	20,500	-22.222%
2024-02-21	0.1850	0.1850	0.1750	0.1750	-2.778%	20,000	-20.000%
2024-02-20	0.1800	0.1800	0.1750	0.1800	0.000%	8,000	-22.222%
2024-02-16	0.1900	0.1900	0.1800	0.1800	-2.703%	13,500	-22.222%
2024-02-15	0.1800	0.1900	0.1800	0.1850	+2.778%	89,000	-24.324%
2024-02-14	0.1800	0.1800	0.1800	0.1800	0.000%	10,000	-22.222%
2024-02-13	0.1800	0.1800	0.1800	0.1800	+2.857%	20,000	-22.222%
2024-02-12	0.1750	0.1750	0.1750	0.1750	-7.895%	3,500	-20.000%
2024-02-08	0.1900	0.1900	0.1900	0.1900	-2.564%	5,000	-26.316%
2024-02-07	0.2000	0.2000	0.1950	0.1950	-2.500%	9,500	-28.205%
2024-02-06	0.2000	0.2100	0.2000	0.2000	+2.564%	72,500	-30.000%
2024-02-05	0.2000	0.2000	0.1950	0.1950	+2.632%	2,500	-28.205%
2024-02-02	0.2000	0.2050	0.1800	0.1900	-5.000%	60,500	-26.316%
2024-02-01	0.1950	0.2100	0.1950	0.2000	+5.263%	17,000	-30.000%
2024-01-31	0.1900	0.1900	0.1900	0.1900	-2.564%	10,000	-26.316%
2024-01-30	0.1950	0.1950	0.1950	0.1950	+2.632%	15,000	-28.205%
2024-01-29	0.2000	0.2000	0.1900	0.1900	-2.564%	30,500	-26.316%
2024-01-26	0.1950	0.1950	0.1950	0.1950	0.000%	11,500	-28.205%
2024-01-25	0.1950	0.1950	0.1950	0.1950	+2.632%	6,050	-28.205%
2024-01-24	0.1950	0.1950	0.1900	0.1900	0.000%	33,000	-26.316%
2024-01-23	0.1800	0.1950	0.1800	0.1900	+8.571%	42,500	-26.316%
2024-01-22	0.1750	0.1800	0.1700	0.1750	-2.778%	53,500	-20.000%
2024-01-19	0.1800	0.1800	0.1800	0.1800	-5.263%	18,000	-22.222%
2024-01-18	0.1900	0.1900	0.1900	0.1900	0.000%	5,000	-26.316%
2024-01-17	0.1900	0.1900	0.1900	0.1900	+2.703%	10,500	-26.316%
2024-01-16	0.1850	0.1850	0.1850	0.1850	0.000%	35,000	-24.324%
2024-01-15	0.1850	0.1850	0.1850	0.1850	0.000%	5,000	-24.324%
2024-01-12	0.1900	0.1900	0.1850	0.1850	-2.632%	80,600	-24.324%
2024-01-11	0.1900	0.1900	0.1900	0.1900	0.000%	65,500	-26.316%
2024-01-10	0.1950	0.1950	0.1900	0.1900	0.000%	42,500	-26.316%
2024-01-09	0.1900	0.1900	0.1900	0.1900	-2.564%	12,000	-26.316%
2024-01-08	0.1950	0.1950	0.1950	0.1950	+2.632%	30,000	-28.205%
2024-01-05	0.1950	0.2000	0.1900	0.1900	-2.564%	8,500	-26.316%
2024-01-04	0.1950	0.2100	0.1950	0.1950	+2.632%	159,300	-28.205%
2024-01-03	0.1950	0.1950	0.1900	0.1900	-5.000%	33,500	-26.316%
2024-01-02	0.1950	0.2200	0.1950	0.2000	+5.263%	81,000	-30.000%
2023-12-29	0.1950	0.1950	0.1850	0.1900	0.000%	12,500	-26.316%
2023-12-28	0.1900	0.1900	0.1850	0.1900	+2.703%	68,500	-26.316%
2023-12-27	0.1950	0.2000	0.1800	0.1850	-7.500%	112,542	-24.324%
2023-12-22	0.2000	0.2000	0.1900	0.2000	0.000%	36,000	-30.000%
2023-12-21	0.1950	0.2000	0.1750	0.2000	+2.564%	80,000	-30.000%
2023-12-20	0.1950	0.2000	0.1900	0.1950	+2.632%	88,000	-28.205%
2023-12-19	0.1750	0.1950	0.1750	0.1900	+8.571%	31,000	-26.316%
2023-12-18	0.1700	0.1750	0.1700	0.1750	0.000%	44,000	-20.000%
2023-12-15	0.1800	0.1800	0.1750	0.1750	0.000%	9,000	-20.000%
2023-12-14	0.1800	0.1800	0.1750	0.1750	0.000%	15,000	-20.000%
2023-12-13	0.1800	0.1800	0.1750	0.1750	+2.941%	5,000	-20.000%
2023-12-12	0.1750	0.1750	0.1600	0.1700	0.000%	51,500	-17.647%
2023-12-11	0.1800	0.1800	0.1700	0.1700	-5.556%	70,000	-17.647%
2023-12-08	0.1900	0.1900	0.1800	0.1800	-2.703%	104,000	-22.222%
2023-12-07	0.1850	0.2000	0.1750	0.1850	+2.778%	71,000	-24.324%
2023-12-06	0.1800	0.1800	0.1800	0.1800	+2.857%	20,000	-22.222%
2023-12-05	0.1850	0.1850	0.1750	0.1750	-2.778%	13,000	-20.000%
2023-12-04	0.1900	0.1900	0.1800	0.1800	-5.263%	28,600	-22.222%
2023-12-01	0.1900	0.1900	0.1850	0.1900	+11.765%	29,500	-26.316%
2023-11-30	0.1950	0.1950	0.1700	0.1700	-8.108%	42,000	-17.647%
2023-11-29	0.1800	0.1900	0.1800	0.1850	+2.778%	14,000	-24.324%
2023-11-28	0.2000	0.2000	0.1800	0.1800	-5.263%	63,500	-22.222%
2023-11-27	0.1950	0.2000	0.1850	0.1900	0.000%	31,000	-26.316%
2023-11-24	0.2000	0.2100	0.1900	0.1900	-5.000%	29,000	-26.316%
2023-11-23	0.2050	0.2050	0.2000	0.2000	+5.263%	7,000	-30.000%
2023-11-22	0.2050	0.2050	0.1900	0.1900	-7.317%	31,000	-26.316%
2023-11-21	0.1900	0.2100	0.1900	0.2050	+10.811%	12,000	-31.707%
2023-11-20	0.1850	0.1850	0.1800	0.1850	+2.778%	6,000	-24.324%
2023-11-17	0.1950	0.1950	0.1700	0.1800	-2.703%	97,400	-22.222%
2023-11-16	0.1950	0.1950	0.1850	0.1850	-2.632%	48,500	-24.324%
2023-11-15	0.2000	0.2000	0.1900	0.1900	+2.703%	57,500	-26.316%
2023-11-14	0.1900	0.1950	0.1850	0.1850	-2.632%	40,000	-24.324%
2023-11-13	0.2050	0.2050	0.1800	0.1900	-5.000%	184,500	-26.316%
2023-11-10	0.2050	0.2050	0.1950	0.2000	-2.439%	78,000	-30.000%
2023-11-09	0.2050	0.2050	0.1900	0.2050	+2.500%	59,500	-31.707%
2023-11-08	0.2150	0.2150	0.1950	0.2000	-4.762%	82,500	-30.000%
2023-11-07	0.2050	0.2100	0.2050	0.2100	+2.439%	37,500	-33.333%
2023-11-06	0.2150	0.2150	0.2050	0.2050	+2.500%	15,000	-31.707%
2023-11-03	0.2150	0.2150	0.2000	0.2000	+2.564%	50,000	-30.000%
2023-11-02	0.2100	0.2100	0.1950	0.1950	-4.878%	38,000	-28.205%
2023-11-01	0.2100	0.2100	0.2000	0.2050	0.000%	83,500	-31.707%
2023-10-31	0.2100	0.2100	0.2000	0.2050	+2.500%	56,004	-31.707%
2023-10-30	0.2000	0.2000	0.2000	0.2000	-2.439%	950	-30.000%
2023-10-27	0.2050	0.2050	0.2000	0.2050	+2.500%	11,000	-31.707%
2023-10-26	0.2100	0.2100	0.2000	0.2000	-2.439%	43,000	-30.000%
2023-10-25	0.2100	0.2100	0.2050	0.2050	-2.381%	30,000	-31.707%
2023-10-24	0.2150	0.2150	0.2050	0.2100	0.000%	89,500	-33.333%
2023-10-23	0.2150	0.2150	0.2100	0.2100	0.000%	29,000	-33.333%
2023-10-20	0.2200	0.2200	0.2050	0.2100	+2.439%	65,000	-33.333%
2023-10-19	0.2150	0.2150	0.2050	0.2050	-6.818%	64,900	-31.707%
2023-10-18	0.2250	0.2250	0.2200	0.2200	0.000%	16,500	-36.364%
2023-10-17	0.2200	0.2200	0.2150	0.2200	+4.762%	37,000	-36.364%
2023-10-16	0.2200	0.2200	0.2100	0.2100	-2.326%	16,000	-33.333%
2023-10-12	0.2200	0.2200	0.2150	0.2150	-2.273%	15,000	-34.884%
2023-10-11	0.2250	0.2250	0.2150	0.2200	+4.762%	35,500	-36.364%
2023-10-10	0.2200	0.2200	0.2050	0.2100	-4.545%	31,500	-33.333%
2023-10-06	0.2200	0.2200	0.2100	0.2200	0.000%	77,500	-36.364%
2023-10-05	0.2250	0.2250	0.2150	0.2200	0.000%	41,318	-36.364%
2023-10-04	0.2200	0.2200	0.2150	0.2200	-2.222%	70,000	-36.364%
2023-10-03	0.2300	0.2300	0.2250	0.2250	+2.273%	15,000	-37.778%
2023-10-02	0.2250	0.2250	0.2200	0.2200	-4.348%	15,500	-36.364%
2023-09-29	0.2200	0.2300	0.2150	0.2300	+4.545%	18,000	-39.130%
2023-09-28	0.2250	0.2300	0.2200	0.2200	0.000%	123,500	-36.364%
2023-09-27	0.2350	0.2350	0.2000	0.2200	-4.348%	106,000	-36.364%
2023-09-26	0.2400	0.2400	0.2300	0.2300	-2.128%	74,500	-39.130%
2023-09-25	0.2400	0.2400	0.2250	0.2350	+2.174%	66,000	-40.426%
2023-09-22	0.2400	0.2400	0.2200	0.2300	-4.167%	119,000	-39.130%
2023-09-21	0.2350	0.2400	0.2350	0.2400	-1.235%	75,000	-41.667%
2023-09-20	0.2450	0.2450	0.2350	0.2430	+1.250%	35,500	-42.387%
2023-09-19	0.2400	0.2450	0.2350	0.2400	+4.348%	75,500	-41.667%
2023-09-18	0.2450	0.2450	0.2300	0.2300	-6.122%	136,625	-39.130%
2023-09-15	0.2480	0.2500	0.2300	0.2450	+6.522%	76,000	-42.857%
2023-09-14	0.2450	0.2450	0.2300	0.2300	-2.128%	64,000	-39.130%
2023-09-13	0.2550	0.2550	0.2300	0.2350	-7.843%	546,353	-40.426%
2023-09-12	0.2550	0.2600	0.2500	0.2550	+2.000%	304,000	-45.098%
2023-09-11	0.2600	0.2600	0.2500	0.2500	0.000%	48,000	-44.000%
2023-09-08	0.2600	0.2600	0.2500	0.2500	-3.846%	80,000	-44.000%
2023-09-07	0.2600	0.2600	0.2500	0.2600	+4.000%	162,200	-46.154%
2023-09-06	0.2450	0.2500	0.2350	0.2500	0.000%	52,500	-44.000%
2023-09-05	0.2500	0.2500	0.2450	0.2500	+2.041%	18,500	-44.000%
2023-09-01	0.2650	0.2650	0.2450	0.2450	-2.000%	74,500	-42.857%
2023-08-31	0.2400	0.2500	0.2400	0.2500	0.000%	98,650	-44.000%
2023-08-30	0.2400	0.2500	0.2400	0.2500	+6.383%	31,000	-44.000%
2023-08-29	0.2500	0.2500	0.2300	0.2350	-6.000%	143,522	-40.426%
2023-08-28	0.2700	0.2700	0.2450	0.2500	-9.091%	214,750	-44.000%
2023-08-25	0.2800	0.2800	0.2750	0.2750	+3.774%	27,000	-49.091%
2023-08-24	0.2800	0.2800	0.2650	0.2650	-5.357%	55,000	-47.170%
2023-08-23	0.2800	0.2800	0.2750	0.2800	+1.818%	26,200	-50.000%
2023-08-22	0.2750	0.2750	0.2750	0.2750	+1.852%	10,000	-49.091%
2023-08-21	0.2800	0.2800	0.2700	0.2700	-1.818%	18,092	-48.148%
2023-08-18	0.2800	0.2800	0.2750	0.2750	+3.774%	8,000	-49.091%
2023-08-17	0.2750	0.2750	0.2650	0.2650	-3.636%	7,000	-47.170%
2023-08-16	0.2600	0.2750	0.2600	0.2750	+3.774%	2,000	-49.091%
2023-08-15	0.2650	0.2650	0.2650	0.2650	-1.852%	6,001	-47.170%
2023-08-14	0.2700	0.2700	0.2700	0.2700	+1.887%	2,000	-48.148%
2023-08-11	0.2700	0.2700	0.2650	0.2650	+1.923%	23,500	-47.170%
2023-08-10	0.2700	0.2700	0.2600	0.2600	-3.704%	21,000	-46.154%
2023-08-09	0.2700	0.2700	0.2700	0.2700	-1.818%	4,500	-48.148%
2023-08-08	0.2750	0.2750	0.2750	0.2750	0.000%	500	-49.091%
2023-08-04	0.2750	0.2750	0.2750	0.2750	-1.786%	1,500	-49.091%
2023-08-03	0.2800	0.2800	0.2800	0.2800	+3.704%	7,000	-50.000%
2023-08-02	0.2750	0.2750	0.2700	0.2700	-3.571%	6,900	-48.148%
2023-08-01	0.2800	0.2800	0.2800	0.2800	0.000%	10,021	-50.000%
2023-07-31	0.2800	0.2800	0.2800	0.2800	+1.818%	15,000	-50.000%
2023-07-28	0.2750	0.2750	0.2750	0.2750	0.000%	4,000	-49.091%
2023-07-27	0.2800	0.2800	0.2700	0.2750	0.000%	38,900	-49.091%
2023-07-26	0.2850	0.2850	0.2750	0.2750	-5.172%	57,500	-49.091%
2023-07-25	0.3000	0.3200	0.2900	0.2900	+1.754%	168,100	-51.724%
2023-07-24	0.2900	0.2900	0.2850	0.2850	0.000%	3,500	-50.877%
2023-07-21	0.3300	0.3300	0.2850	0.2850	-5.000%	119,000	-50.877%
2023-07-20	0.3000	0.3000	0.2900	0.3000	-1.639%	69,500	-53.333%
2023-07-19	0.3300	0.3300	0.3000	0.3050	-6.154%	65,250	-54.098%
2023-07-18	0.3300	0.3300	0.3250	0.3250	+1.563%	16,950	-56.923%
2023-07-17	0.3300	0.3300	0.3200	0.3200	-3.030%	24,500	-56.250%
2023-07-14	0.3350	0.3350	0.3300	0.3300	-1.493%	11,500	-57.576%
2023-07-13	0.3450	0.3450	0.3350	0.3350	+1.515%	3,000	-58.209%
2023-07-12	0.3350	0.3350	0.3250	0.3300	-2.941%	12,500	-57.576%
2023-07-11	0.3400	0.3400	0.3350	0.3400	0.000%	17,800	-58.824%
2023-07-10	0.3450	0.3450	0.3300	0.3400	+4.615%	9,500	-58.824%
2023-07-07	0.3300	0.3400	0.3200	0.3250	-1.515%	61,078	-56.923%
2023-07-06	0.3250	0.3300	0.3250	0.3300	+3.125%	21,500	-57.576%
2023-07-05	0.3200	0.3300	0.3200	0.3200	0.000%	18,500	-56.250%
2023-07-04	0.3400	0.3400	0.3200	0.3200	-4.478%	48,500	-56.250%
2023-06-30	0.3250	0.3350	0.3250	0.3350	+6.349%	79,500	-58.209%
2023-06-29	0.2700	0.3200	0.2700	0.3150	+16.667%	148,500	-55.556%
2023-06-28	0.2750	0.2750	0.2700	0.2700	-1.818%	10,000	-48.148%
2023-06-27	0.2750	0.2750	0.2750	0.2750	+3.774%	78,000	-49.091%
2023-06-23	0.2700	0.2700	0.2500	0.2650	-3.636%	48,875	-47.170%
2023-06-22	0.2800	0.2800	0.2600	0.2750	+1.852%	17,000	-49.091%
2023-06-21	0.2600	0.2900	0.2600	0.2700	+1.887%	165,500	-48.148%
2023-06-20	0.2600	0.2650	0.2600	0.2650	+6.000%	13,000	-47.170%
2023-06-19	0.2600	0.2600	0.2500	0.2500	-3.846%	30,000	-44.000%
2023-06-16	0.2680	0.2680	0.2600	0.2600	-2.985%	16,000	-46.154%
2023-06-15	0.2650	0.2680	0.2650	0.2680	-0.741%	7,500	-47.761%
2023-06-14	0.2700	0.2700	0.2600	0.2700	+1.887%	40,000	-48.148%
2023-06-13	0.2800	0.2800	0.2650	0.2650	-3.636%	162,478	-47.170%
2023-06-12	0.2900	0.2900	0.2700	0.2750	-3.509%	31,000	-49.091%
2023-06-09	0.2850	0.2850	0.2850	0.2850	0.000%	5,000	-50.877%
2023-06-08	0.2900	0.2900	0.2850	0.2850	0.000%	10,000	-50.877%
2023-06-07	0.3100	0.3100	0.2850	0.2850	-6.557%	332,000	-50.877%
2023-06-06	0.3050	0.3050	0.3050	0.3050	+3.390%	2,500	-54.098%
2023-06-05	0.3000	0.3000	0.2950	0.2950	0.000%	5,500	-52.542%
2023-06-02	0.2950	0.3050	0.2950	0.2950	+3.509%	25,000	-52.542%
2023-06-01	0.2850	0.2850	0.2850	0.2850	+1.786%	9,500	-50.877%
2023-05-31	0.2850	0.2850	0.2750	0.2800	0.000%	56,500	-50.000%
2023-05-30	0.3200	0.3200	0.2800	0.2800	-12.500%	42,500	-50.000%
2023-05-29	0.2900	0.3200	0.2900	0.3200	+8.475%	37,500	-56.250%
2023-05-26	0.2950	0.2950	0.2800	0.2950	-1.667%	9,035	-52.542%
2023-05-25	0.3100	0.3150	0.3000	0.3000	-1.639%	20,500	-53.333%
2023-05-24	0.3000	0.3100	0.2850	0.3050	-0.974%	61,500	-54.098%
2023-05-23	0.3100	0.3100	0.3080	0.3080	+2.667%	13,650	-54.545%
2023-05-19	0.3000	0.3200	0.2800	0.3000	+0.671%	88,000	-53.333%
2023-05-18	0.2950	0.3000	0.2950	0.2980	+2.759%	14,000	-53.020%
2023-05-17	0.3000	0.3000	0.2900	0.2900	-3.333%	8,500	-51.724%
2023-05-16	0.3050	0.3050	0.3000	0.3000	0.000%	12,500	-53.333%
2023-05-15	0.3050	0.3050	0.3000	0.3000	+1.695%	11,500	-53.333%
2023-05-12	0.3130	0.3130	0.2800	0.2950	-3.279%	44,786	-52.542%
2023-05-11	0.3050	0.3050	0.3050	0.3050	+1.667%	3,500	-54.098%
2023-05-10	0.2900	0.3000	0.2900	0.3000	+5.263%	20,500	-53.333%
2023-05-08	0.2900	0.2900	0.2850	0.2850	+1.786%	14,800	-50.877%
2023-05-05	0.3000	0.3000	0.2700	0.2800	-6.667%	62,690	-50.000%
2023-05-04	0.2950	0.3000	0.2950	0.3000	+13.208%	20,000	-53.333%
2023-05-03	0.2700	0.2700	0.2600	0.2650	-1.852%	108,685	-47.170%
2023-05-02	0.2700	0.2700	0.2700	0.2700	-1.818%	6,000	-48.148%
2023-05-01	0.2750	0.2750	0.2750	0.2750	+3.774%	1,000	-49.091%
2023-04-28	0.2750	0.2750	0.2650	0.2650	-1.852%	81,000	-47.170%
2023-04-27	0.2750	0.2750	0.2650	0.2700	-1.818%	75,360	-48.148%
2023-04-26	0.2850	0.2850	0.2750	0.2750	0.000%	3,165	-49.091%
2023-04-25	0.2900	0.2900	0.2700	0.2750	-2.827%	29,000	-49.091%
2023-04-24	0.2900	0.2900	0.2830	0.2830	-4.068%	23,100	-50.530%
2023-04-21	0.2900	0.2950	0.2900	0.2950	+3.509%	51,000	-52.542%
2023-04-20	0.3000	0.3000	0.2850	0.2850	-5.000%	68,500	-50.877%
2023-04-18	0.3000	0.3050	0.3000	0.3000	0.000%	13,000	-53.333%
2023-04-17	0.3000	0.3000	0.2950	0.3000	0.000%	11,000	-53.333%
2023-04-14	0.3150	0.3150	0.2900	0.3000	-4.762%	65,500	-53.333%
2023-04-13	0.3150	0.3150	0.3150	0.3150	+1.613%	6,000	-55.556%
2023-04-12	0.3150	0.3150	0.3050	0.3100	-3.125%	28,500	-54.839%
2023-04-11	0.3000	0.3300	0.3000	0.3200	+6.667%	57,000	-56.250%
2023-04-10	0.2700	0.3200	0.2700	0.3000	+9.091%	120,517	-53.333%
2023-04-05	0.2750	0.2750	0.2750	0.2750	+1.852%	13,000	-49.091%
2023-04-04	0.2850	0.2850	0.2500	0.2700	-6.897%	120,500	-48.148%
2023-04-03	0.2900	0.2900	0.2900	0.2900	0.000%	19,000	-51.724%
2023-03-31	0.2900	0.2900	0.2900	0.2900	+1.754%	11,500	-51.724%
2023-03-30	0.2900	0.2900	0.2850	0.2850	-1.724%	5,000	-50.877%
2023-03-29	0.2900	0.2900	0.2900	0.2900	+0.694%	2,000	-51.724%
2023-03-28	0.2900	0.2900	0.2850	0.2880	-0.690%	18,000	-51.389%
2023-03-27	0.2900	0.2900	0.2850	0.2900	0.000%	6,500	-51.724%
2023-03-23	0.3000	0.3000	0.2800	0.2900	-7.937%	68,500	-51.724%
2023-03-22	0.3100	0.3150	0.3050	0.3150	+3.279%	24,500	-55.556%
2023-03-21	0.3200	0.3200	0.3050	0.3050	-3.175%	60,500	-54.098%
2023-03-20	0.3450	0.3450	0.3150	0.3150	-5.970%	20,500	-55.556%
2023-03-17	0.3350	0.3350	0.3300	0.3350	-1.471%	6,500	-58.209%
2023-03-16	0.3350	0.3400	0.3350	0.3400	+3.030%	9,500	-58.824%
2023-03-15	0.3300	0.3300	0.3250	0.3300	0.000%	84,000	-57.576%
2023-03-14	0.3350	0.3350	0.3300	0.3300	0.000%	14,017	-57.576%
2023-03-13	0.3500	0.3500	0.3300	0.3300	-5.714%	15,000	-57.576%
2023-03-10	0.3400	0.3500	0.3300	0.3500	+4.478%	14,200	-60.000%
2023-03-09	0.3400	0.3400	0.3350	0.3350	0.000%	6,000	-58.209%
2023-03-08	0.3500	0.3500	0.3350	0.3350	0.000%	20,500	-58.209%
2023-03-07	0.4200	0.4200	0.3100	0.3350	-18.293%	283,900	-58.209%
2023-03-06	0.4250	0.4250	0.4100	0.4100	-2.381%	20,000	-65.854%
2023-03-03	0.4300	0.4300	0.4200	0.4200	+1.205%	6,000	-66.667%
2023-03-02	0.4450	0.4450	0.4100	0.4150	-3.488%	124,000	-66.265%
2023-03-01	0.4500	0.4500	0.4200	0.4300	0.000%	69,500	-67.442%
2023-02-28	0.4650	0.4650	0.4300	0.4300	-6.522%	75,500	-67.442%
2023-02-27	0.4800	0.4800	0.4600	0.4600	-4.167%	12,550	-69.565%
2023-02-24	0.4550	0.4800	0.4550	0.4800	+4.348%	34,000	-70.833%
2023-02-23	0.4800	0.4900	0.4500	0.4600	-3.158%	17,500	-69.565%
2023-02-22	0.5400	0.5400	0.4700	0.4750	-5.000%	18,200	-70.526%
2023-02-21	0.4400	0.5150	0.4400	0.5000	+13.636%	28,700	-72.000%
2023-02-17	0.4350	0.4400	0.4200	0.4400	+2.326%	35,000	-68.182%
2023-02-16	0.4500	0.4500	0.4300	0.4300	-1.149%	19,550	-67.442%
2023-02-15	0.4700	0.4700	0.4350	0.4350	-1.136%	156,200	-67.816%
2023-02-14	0.4600	0.4600	0.4400	0.4400	-3.297%	18,000	-68.182%
2023-02-13	0.4400	0.4600	0.4400	0.4550	+3.409%	42,500	-69.231%
2023-02-10	0.4500	0.4500	0.4400	0.4400	-2.222%	11,000	-68.182%
2023-02-09	0.4450	0.4500	0.4450	0.4500	+1.124%	5,500	-68.889%
2023-02-08	0.4500	0.4500	0.4450	0.4450	-1.111%	7,719	-68.539%
2023-02-07	0.4550	0.4550	0.4450	0.4500	+1.124%	14,000	-68.889%
2023-02-06	0.4800	0.4800	0.4450	0.4450	-1.111%	11,775	-68.539%
2023-02-03	0.4600	0.4600	0.4500	0.4500	-2.174%	18,500	-68.889%
2023-02-02	0.4600	0.4650	0.4600	0.4600	+3.371%	4,000	-69.565%
2023-02-01	0.4600	0.4600	0.4450	0.4450	-2.198%	10,500	-68.539%
2023-01-31	0.4600	0.4600	0.4550	0.4550	+1.111%	14,500	-69.231%
2023-01-30	0.4600	0.4600	0.4300	0.4500	+1.124%	32,000	-68.889%
2023-01-27	0.4700	0.4950	0.4450	0.4450	0.000%	76,000	-68.539%
2023-01-26	0.4600	0.4750	0.4450	0.4450	-3.261%	59,250	-68.539%
2023-01-25	0.4600	0.4600	0.4600	0.4600	+1.099%	2,000	-69.565%
2023-01-24	0.4650	0.4650	0.4250	0.4550	-3.191%	49,500	-69.231%
2023-01-23	0.5300	0.5300	0.4700	0.4700	-7.843%	40,243	-70.213%
2023-01-20	0.5100	0.5200	0.5100	0.5100	+4.082%	5,000	-72.549%
2023-01-19	0.5100	0.5100	0.4900	0.4900	0.000%	39,000	-71.429%
2023-01-18	0.5200	0.5200	0.4850	0.4900	-2.000%	46,500	-71.429%
2023-01-17	0.4900	0.5000	0.4800	0.5000	+8.696%	63,230	-72.000%
2023-01-16	0.4400	0.4800	0.4400	0.4600	+4.545%	60,500	-69.565%
2023-01-13	0.4300	0.4400	0.4200	0.4400	+7.317%	37,250	-68.182%
2023-01-12	0.4000	0.4300	0.4000	0.4100	+7.895%	77,300	-65.854%
2023-01-11	0.3800	0.3800	0.3800	0.3800	+2.703%	45,115	-63.158%
2023-01-10	0.3750	0.3750	0.3700	0.3700	-2.632%	24,500	-62.162%

.dark-mode .VjCytD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjCytD{ color: #333333; background-color: white; border: 2px solid #333333; }CYMCYMAT TECHNOLOGIES LTDstock CVE

CYM
CYMAT TECHNOLOGIES LTD
stock CVE