Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (CSE: CODE )

0.1100 UNCHANGED
Last Price Updated: 2:41 PM EDT, May 9, 2023 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 (%)
Nov 30, 2018 0.0300 0.0350 0.0300 0.0300 331,200 -0.01(-14.29%)
Nov 29, 2018 0.0400 0.0400 0.0300 0.0350 56,512 -0.00(-12.50%)
Nov 28, 2018 0.0300 0.0400 0.0300 0.0400 231,885 +0.00(+14.29%)
Nov 27, 2018 0.0350 0.0350 0.0300 0.0350 130,700 +0.01(+16.67%)
Nov 26, 2018 0.0400 0.0400 0.0300 0.0300 348,550 -0.01(-25.00%)
Nov 23, 2018 0.0400 0.0450 0.0350 0.0400 421,500 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0350 0.0400 62,300 +0.00(+0.00%)
Nov 20, 2018 0.0350 0.0450 0.0350 0.0400 1,458,850 +0.00(+14.29%)
Nov 19, 2018 0.0350 0.0400 0.0300 0.0350 116,100 +0.00(+0.00%)
Nov 16, 2018 0.0350 0.0400 0.0300 0.0350 530,000 +0.01(+16.67%)
Nov 15, 2018 0.0300 0.0300 0.0250 0.0300 544,150 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0300 0.0300 712,400 -0.01(-14.29%)
Nov 13, 2018 0.0400 0.0400 0.0350 0.0350 182,206 -0.00(-12.50%)
Nov 12, 2018 0.0400 0.0400 0.0350 0.0400 183,295 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0450 0.0400 0.0400 560,300 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 336,730 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 568,097 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0450 0.0400 0.0400 449,100 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0400 51,250 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0350 0.0400 56,600 +0.00(+14.29%)
Nov 01, 2018 0.0400 0.0400 0.0350 0.0350 85,932 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0350 139,094 -0.00(-12.50%)
Oct 30, 2018 0.0350 0.0400 0.0350 0.0400 55,592 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0400 0.0350 0.0400 248,050 +0.00(+14.29%)
Oct 26, 2018 0.0350 0.0450 0.0350 0.0350 343,200 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0400 176,704 -0.00(-11.11%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 101,601 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0400 0.0450 120,550 +0.00(+12.50%)
Oct 19, 2018 0.0400 0.0450 0.0400 0.0400 204,100 -0.00(-11.11%)
Oct 18, 2018 0.0450 0.0500 0.0400 0.0450 1,261,779 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0450 51,291 -0.01(-10.00%)
Oct 16, 2018 0.0500 0.0500 0.0450 0.0500 43,309 +0.01(+11.11%)
Oct 15, 2018 0.0500 0.0500 0.0450 0.0450 88,465 +0.00(+0.00%)
Oct 12, 2018 0.0450 0.0500 0.0450 0.0450 758,900 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0450 200,550 -0.01(-10.00%)
Oct 10, 2018 0.0500 0.0500 0.0450 0.0500 102,497 +0.01(+11.11%)
Oct 09, 2018 0.0500 0.0500 0.0450 0.0450 312,297 -0.01(-10.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 04, 2018 0.0500 0.0500 0.0450 0.0450 229,214 -0.01(-10.00%)
Oct 03, 2018 0.0500 0.0500 0.0450 0.0500 69,548 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0500 0.0450 0.0500 27,000 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0450 0.0500 138,925 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0450 0.0500 165,600 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0450 0.0500 198,947 +0.01(+11.11%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0450 274,230 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0550 0.0450 0.0450 253,800 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0550 0.0450 0.0500 255,701 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0550 0.0450 0.0500 219,800 +0.01(+11.11%)
Sep 20, 2018 0.0500 0.0550 0.0450 0.0450 410,900 -0.01(-18.18%)
Sep 19, 2018 0.0500 0.0550 0.0450 0.0550 907,279 +0.00(+10.00%)
Sep 18, 2018 0.0550 0.0550 0.0500 0.0500 254,350 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0450 0.0500 387,886 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0550 0.0450 0.0500 454,600 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0450 0.0500 303,145 +0.01(+11.11%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0450 672,879 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0450 485,341 -0.01(-10.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 278,104 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 1,293,300 -0.00(-9.09%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0550 231,905 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0550 307,210 -0.00(-8.33%)
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.