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

Cypher Metaverse Inc (OP: BKLLF )

0.0780 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 10, 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, 2020 0.1651 0.1651 0.1651 416,887 +0.01(+3.19%)
Dec 30, 2020 0.1773 0.1773 0.1562 0.1600 416,887 +0.00(+1.91%)
Dec 29, 2020 0.2030 0.2055 0.1510 0.1570 601,418 -0.01(-3.44%)
Dec 28, 2020 0.1638 0.1900 0.1590 0.1626 242,173 +0.02(+10.46%)
Dec 24, 2020 0.1757 0.1757 0.1420 0.1472 179,600 -0.00(-2.58%)
Dec 23, 2020 0.2100 0.2300 0.1500 0.1511 528,381 -0.07(-31.72%)
Dec 22, 2020 0.1333 0.2385 0.1300 0.2213 1,409,828 +0.10(+77.18%)
Dec 21, 2020 0.1224 0.1380 0.1162 0.1249 328,098 -0.00(-1.11%)
Dec 18, 2020 0.1232 0.1380 0.1200 0.1263 231,900 -0.01(-6.24%)
Dec 17, 2020 0.1412 0.1500 0.1300 0.1347 410,233 +0.01(+6.06%)
Dec 16, 2020 0.1425 0.1450 0.1233 0.1270 121,487 +0.00(+3.67%)
Dec 15, 2020 0.1098 0.1450 0.1070 0.1225 395,091 +0.01(+12.08%)
Dec 14, 2020 0.1021 0.1100 0.0960 0.1093 320,009 +0.01(+5.71%)
Dec 11, 2020 0.1147 0.1193 0.0970 0.1034 213,300 -0.02(-13.11%)
Dec 10, 2020 0.1035 0.1199 0.1035 0.1190 345,561 +0.02(+24.48%)
Dec 09, 2020 0.1145 0.1145 0.0900 0.0956 135,807 -0.01(-10.82%)
Dec 08, 2020 0.1191 0.1191 0.1000 0.1072 285,368 -0.02(-12.85%)
Dec 07, 2020 0.1350 0.1350 0.1134 0.1230 336,397 -0.01(-5.53%)
Dec 04, 2020 0.1426 0.1454 0.1193 0.1302 462,800 -0.00(-1.36%)
Dec 03, 2020 0.1248 0.1338 0.1248 0.1320 134,094 +0.01(+8.37%)
Dec 02, 2020 0.1339 0.1414 0.1120 0.1218 145,898 -0.01(-9.10%)
Dec 01, 2020 0.1422 0.1500 0.1255 0.1340 123,918 -0.01(-6.94%)
Nov 30, 2020 0.1276 0.1548 0.1120 0.1440 196,008 +0.03(+25.11%)
Nov 27, 2020 0.1186 0.1300 0.0940 0.1151 458,200 -0.04(-23.42%)
Nov 25, 2020 0.0670 0.1518 0.0603 0.1503 664,100 +0.10(+179.37%)
Nov 24, 2020 0.0650 0.0650 0.0520 0.0538 230,395 -0.00(-2.18%)
Nov 23, 2020 0.0620 0.0650 0.0490 0.0550 216,550 -0.01(-15.38%)
Nov 20, 2020 0.0450 0.0650 0.0410 0.0650 173,100 +0.03(+64.56%)
Nov 19, 2020 0.0437 0.0437 0.0364 0.0395 19,605 -0.00(-1.25%)
Nov 18, 2020 0.0420 0.0420 0.0290 0.0400 34,172 +0.00(+8.99%)
Nov 17, 2020 0.0379 0.0431 0.0367 0.0367 54,370 -0.00(-4.18%)
Nov 16, 2020 0.0351 0.0383 0.0300 0.0383 32,041 -0.00(-4.25%)
Nov 13, 2020 0.0335 0.0400 0.0335 0.0400 31,100 +0.00(+14.29%)
Nov 12, 2020 0.0381 0.0381 0.0340 0.0350 9,562 -0.00(-1.96%)
Nov 11, 2020 0.0408 0.0410 0.0326 0.0357 59,750 -0.00(-3.51%)
Nov 10, 2020 0.0424 0.0437 0.0370 0.0370 17,873 -0.00(-0.54%)
Nov 09, 2020 0.0404 0.0425 0.0370 0.0372 12,974 -0.00(-3.38%)
Nov 06, 2020 0.0461 0.0464 0.0370 0.0385 6,900 +0.00(+5.77%)
Nov 05, 2020 0.0500 0.0500 0.0364 0.0364 47,853 -0.00(-10.78%)
Nov 04, 2020 0.0440 0.0440 0.0387 0.0408 26,613 +0.01(+22.52%)
Nov 03, 2020 0.0440 0.0440 0.0332 0.0333 24,377 -0.01(-17.78%)
Nov 02, 2020 0.0440 0.0440 0.0340 0.0405 32,378 -0.00(-10.00%)
Oct 30, 2020 0.0449 0.0450 0.0409 0.0450 2,100 +0.01(+32.35%)
Oct 29, 2020 0.0400 0.0400 0.0340 0.0340 4,020 -0.01(-15.00%)
Oct 28, 2020 0.0330 0.0404 0.0330 0.0400 12,350 +0.00(+0.00%)
Oct 27, 2020 0.0400 0.0400 0.0400 0.0400 245 -0.00(-3.61%)
Oct 26, 2020 0.0416 0.0416 0.0331 0.0415 9,205 +0.01(+23.15%)
Oct 23, 2020 0.0341 0.0454 0.0337 0.0337 10,500 -0.00(-11.08%)
Oct 22, 2020 0.0458 0.0458 0.0361 0.0379 48,097 +0.00(+12.80%)
Oct 21, 2020 0.0439 0.0441 0.0336 0.0336 52,360 -0.01(-16.63%)
Oct 20, 2020 0.0490 0.0490 0.0374 0.0403 18,400 +0.00(+5.22%)
Oct 19, 2020 0.0430 0.0430 0.0336 0.0383 66,839 +0.00(+14.33%)
Oct 16, 2020 0.0268 0.0379 0.0264 0.0335 12,600 +0.00(+15.52%)
Oct 15, 2020 0.0360 0.0420 0.0290 0.0290 14,200 -0.01(-19.67%)
Oct 14, 2020 0.0300 0.0361 0.0300 0.0361 3,545 -0.00(-9.75%)
Oct 13, 2020 0.0438 0.0438 0.0265 0.0400 38,547 -0.00(-11.11%)
Oct 12, 2020 0.0392 0.0450 0.0210 0.0450 58,091 +0.01(+15.38%)
Oct 09, 2020 0.0308 0.0390 0.0300 0.0390 15,600 +0.01(+36.84%)
Oct 08, 2020 0.0321 0.0390 0.0285 0.0285 21,609 -0.01(-22.34%)
Oct 07, 2020 0.0307 0.0390 0.0307 0.0367 12,821 +0.00(+0.82%)
Oct 06, 2020 0.0369 0.0369 0.0349 0.0364 5,953 +0.01(+18.57%)
Oct 05, 2020 0.0400 0.0400 0.0307 0.0307 7,100 -0.01(-17.25%)
Oct 02, 2020 0.0326 0.0400 0.0300 0.0371 47,000 +0.00(+0.27%)
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.