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 (%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 28, 2018 0.0200 0.0250 0.0200 0.0200 146,268 +0.00(+0.00%)
Dec 27, 2018 0.0250 0.0250 0.0200 0.0200 1,349,050 -0.01(-20.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0300 0.0250 0.0250 293,300 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0250 270,572 -0.00(-16.67%)
Dec 19, 2018 0.0250 0.0300 0.0200 0.0300 1,767,753 +0.01(+50.00%)
Dec 18, 2018 0.0250 0.0250 0.0200 0.0200 457,155 -0.01(-20.00%)
Dec 17, 2018 0.0250 0.0250 0.0200 0.0250 74,300 +0.00(+0.00%)
Dec 14, 2018 0.0250 0.0250 0.0230 0.0250 1,204,436 +0.01(+25.00%)
Dec 13, 2018 0.0250 0.0250 0.0200 0.0200 380,323 -0.00(-13.04%)
Dec 12, 2018 0.0200 0.0250 0.0200 0.0230 90,499 +0.00(+15.00%)
Dec 11, 2018 0.0200 0.0250 0.0200 0.0200 174,538 -0.01(-20.00%)
Dec 10, 2018 0.0250 0.0250 0.0200 0.0250 354,020 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0250 0.0250 13,800 +0.00(+0.00%)
Dec 06, 2018 0.0200 0.0250 0.0200 0.0250 664,564 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0300 0.0200 0.0250 1,598,700 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0280 0.0200 0.0250 516,611 -0.00(-16.67%)
Dec 03, 2018 0.0300 0.0350 0.0300 0.0300 643,904 +0.00(+0.00%)
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%)
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.