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, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2020 0.2150 0.2200 0.1950 0.2000 1,560,498 +0.00(+0.00%)
Dec 29, 2020 0.2500 0.2500 0.1950 0.2000 2,754,005 +0.01(+2.56%)
Dec 24, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 23, 2020 0.2500 0.2750 0.1900 0.2100 4,436,788 -0.07(-25.00%)
Dec 22, 2020 0.1700 0.3100 0.1650 0.2800 5,909,057 +0.13(+80.65%)
Dec 21, 2020 0.1600 0.1750 0.1500 0.1550 572,732 -0.01(-6.06%)
Dec 18, 2020 0.1700 0.1700 0.1500 0.1650 643,900 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1850 0.1650 0.1650 1,534,745 +0.01(+6.45%)
Dec 16, 2020 0.1800 0.1850 0.1550 0.1550 589,061 -0.02(-13.89%)
Dec 15, 2020 0.1450 0.1800 0.1300 0.1800 1,007,013 +0.04(+33.33%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1350 453,989 +0.01(+3.85%)
Dec 11, 2020 0.1400 0.1450 0.1200 0.1300 611,300 -0.01(-10.34%)
Dec 10, 2020 0.1450 0.1500 0.1250 0.1450 761,589 +0.00(+0.00%)
Dec 09, 2020 0.1400 0.1450 0.1150 0.1450 978,971 +0.01(+7.41%)
Dec 08, 2020 0.1450 0.1450 0.1300 0.1350 977,492 -0.01(-10.00%)
Dec 07, 2020 0.1600 0.1600 0.1450 0.1500 1,431,154 -0.01(-6.25%)
Dec 04, 2020 0.1700 0.1800 0.1450 0.1600 1,126,500 -0.01(-5.88%)
Dec 03, 2020 0.1650 0.1700 0.1600 0.1700 670,744 +0.02(+9.68%)
Dec 02, 2020 0.1700 0.1750 0.1450 0.1550 901,500 -0.01(-6.06%)
Dec 01, 2020 0.1750 0.1900 0.1600 0.1650 1,040,060 -0.02(-13.16%)
Nov 30, 2020 0.1550 0.2000 0.1500 0.1900 2,223,843 +0.05(+40.74%)
Nov 27, 2020 0.1550 0.1600 0.1300 0.1350 979,300 -0.03(-18.18%)
Nov 26, 2020 0.2300 0.2300 0.1400 0.1650 5,654,287 -0.03(-15.38%)
Nov 25, 2020 0.0900 0.2000 0.0900 0.1950 4,903,232 +0.13(+200.00%)
Nov 24, 2020 0.0800 0.0800 0.0650 0.0650 856,830 -0.01(-13.33%)
Nov 23, 2020 0.0700 0.0850 0.0700 0.0750 1,097,472 +0.00(+7.14%)
Nov 20, 2020 0.0600 0.0850 0.0600 0.0700 1,527,300 +0.02(+40.00%)
Nov 19, 2020 0.0550 0.0550 0.0500 0.0500 30,450 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0500 0.0450 0.0500 51,660 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 368,700 +0.01(+11.11%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0450 233,550 +0.00(+12.50%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0400 16,863 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 14,000 +0.00(+0.00%)
Nov 11, 2020 0.0400 0.0450 0.0400 0.0400 316,500 -0.00(-11.11%)
Nov 10, 2020 0.0450 0.0500 0.0450 0.0450 55,514 +0.00(+0.00%)
Nov 09, 2020 0.0550 0.0550 0.0450 0.0450 168,914 -0.01(-10.00%)
Nov 06, 2020 0.0550 0.0550 0.0500 0.0500 72,041 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 3,050 +0.01(+11.11%)
Nov 04, 2020 0.0550 0.0550 0.0450 0.0450 19,280 -0.01(-18.18%)
Nov 03, 2020 0.0500 0.0550 0.0500 0.0550 63,140 +0.00(+10.00%)
Nov 02, 2020 0.0550 0.0550 0.0500 0.0500 79,500 -0.00(-9.09%)
Oct 30, 2020 0.0500 0.0550 0.0500 0.0550 93,999 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 36,120 +0.00(+10.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 50,583 -0.00(-9.09%)
Oct 27, 2020 0.0500 0.0550 0.0500 0.0550 11,250 -0.00(-8.33%)
Oct 26, 2020 0.0500 0.0600 0.0500 0.0600 63,800 +0.01(+20.00%)
Oct 23, 2020 0.0500 0.0550 0.0500 0.0500 6,002 -0.00(-9.09%)
Oct 22, 2020 0.0550 0.0550 0.0500 0.0550 115,313 +0.00(+10.00%)
Oct 21, 2020 0.0550 0.0550 0.0500 0.0500 20,730 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0550 0.0450 0.0500 24,609 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 45,675 +0.01(+11.11%)
Oct 16, 2020 0.0400 0.0500 0.0400 0.0450 350,200 +0.00(+12.50%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 76,000 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 350 +0.00(+0.00%)
Oct 13, 2020 0.0450 0.0450 0.0450 0.0450 10,269 +0.00(+0.00%)
Oct 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2020 0.0450 0.0450 0.0400 0.0450 40,029 +0.00(+12.50%)
Oct 07, 2020 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0450 0.0400 0.0400 42,853 -0.00(-11.11%)
Oct 05, 2020 0.0450 0.0450 0.0400 0.0450 80,170 +0.00(+0.00%)
Oct 02, 2020 0.0450 0.0450 0.0450 0.0450 450 +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.