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 (%)
Feb 28, 2022 0.0750 0.0800 0.0750 0.0800 121,000 +0.01(+6.67%)
Feb 25, 2022 0.0750 0.0800 0.0700 0.0750 349,500 +0.00(+7.14%)
Feb 24, 2022 0.0650 0.0700 0.0650 0.0700 316,452 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0750 0.0650 0.0700 88,990 -0.00(-6.67%)
Feb 22, 2022 0.0750 0.0750 0.0700 0.0750 150,390 -0.01(-6.25%)
Feb 18, 2022 0.0800 0 -0.01(-11.11%)
Feb 17, 2022 0.0900 0.0900 0.0800 0.0900 535,374 +0.00(+0.00%)
Feb 16, 2022 0.0900 0.0900 0.0850 0.0900 106,287 +0.00(+0.00%)
Feb 15, 2022 0.0900 0.0900 0.0900 0.0900 255,100 +0.00(+0.00%)
Feb 14, 2022 0.0900 0.0900 0.0900 0.0900 125,000 -0.01(-5.26%)
Feb 11, 2022 0.0950 0.1000 0.0900 0.0950 119,700 +0.00(+0.00%)
Feb 10, 2022 0.0900 0.0950 0.0900 0.0950 29,250 +0.01(+5.56%)
Feb 09, 2022 0.0950 0.1000 0.0900 0.0900 98,527 -0.01(-10.00%)
Feb 07, 2022 0.1000 0.1000 75 -0.01(-9.09%)
Feb 04, 2022 0.0850 0.1100 0.0850 0.1100 380,659 +0.02(+22.22%)
Feb 03, 2022 0.0950 0.1000 0.0900 0.0900 42,001 +0.00(+0.00%)
Feb 02, 2022 0.0900 0.0950 0.0900 0.0900 12,900 -0.01(-5.26%)
Feb 01, 2022 0.0950 0.0950 0.0950 0.0950 53,100 +0.01(+5.56%)
Jan 31, 2022 0.0900 0.0900 0.0900 0.0900 12,980 +0.00(+0.00%)
Jan 28, 2022 0.0950 0.0950 0.0900 0.0900 143,855 +0.00(+0.00%)
Jan 27, 2022 0.0950 0.0950 0.0900 0.0900 141,971 -0.01(-5.26%)
Jan 26, 2022 0.0950 0.0950 0.0900 0.0950 72,236 +0.00(+0.00%)
Jan 25, 2022 0.0950 0.0950 0.0950 0.0950 38,280 +0.00(+0.00%)
Jan 24, 2022 0.0950 0.0950 0.0900 0.0950 333,051 +0.00(+0.00%)
Jan 21, 2022 0.1050 0.1050 0.0900 0.0950 292,800 -0.01(-9.52%)
Jan 20, 2022 0.1050 0.1200 0.1050 0.1050 200,258 +0.00(+0.00%)
Jan 19, 2022 0.1050 0.1050 0.1000 0.1050 103,964 +0.01(+16.67%)
Jan 18, 2022 0.0950 0.1000 0.0900 0.0900 164,800 -0.01(-10.00%)
Jan 17, 2022 0.1000 0.1050 0.1000 0.1000 73,928 +0.00(+0.00%)
Jan 14, 2022 0.1000 0.1000 0.0950 0.1000 44,870 -0.00(-4.76%)
Jan 13, 2022 0.1050 0.1050 0.1050 0.1050 78,030 +0.00(+0.00%)
Jan 12, 2022 0.1000 0.1050 0.1000 0.1050 106,225 +0.00(+5.00%)
Jan 11, 2022 0.1000 0.1000 0.1000 0.1000 61,751 +0.00(+0.00%)
Jan 10, 2022 0.1000 0.1000 0.0950 0.1000 96,100 +0.00(+0.00%)
Jan 07, 2022 0.1000 0.1050 0.1000 0.1000 140,963 -0.00(-4.76%)
Jan 06, 2022 0.1000 0.1050 0.1000 0.1050 82,710 +0.00(+0.00%)
Jan 05, 2022 0.1050 0.1050 0.1050 0.1050 39,130 +0.00(+5.00%)
Jan 04, 2022 0.1050 0.1050 0.1000 0.1000 136,143 -0.00(-4.76%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1100 310,570 +0.01(+10.00%)
Dec 29, 2021 0.1150 0.1200 0.1000 0.1000 642,737 -0.01(-13.04%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 23, 2021 0.1050 0.1250 0.1050 0.1200 307,786 +0.01(+9.09%)
Dec 22, 2021 0.1050 0.1100 0.1050 0.1100 53,100 +0.01(+10.00%)
Dec 21, 2021 0.1050 0.1050 0.1000 0.1000 41,300 +0.00(+0.00%)
Dec 20, 2021 0.1050 0.1050 0.1000 0.1000 70,861 -0.00(-4.76%)
Dec 17, 2021 0.1000 0.1100 0.1000 0.1050 223,170 +0.00(+5.00%)
Dec 16, 2021 0.1050 0.1150 0.1000 0.1000 189,775 -0.00(-4.76%)
Dec 15, 2021 0.1100 0.1100 0.1050 0.1050 96,579 -0.01(-4.55%)
Dec 14, 2021 0.1000 0.1150 0.1000 0.1100 396,379 +0.01(+4.76%)
Dec 13, 2021 0.1150 0.1150 0.1000 0.1050 203,502 -0.01(-8.70%)
Dec 10, 2021 0.1200 0.1200 0.1100 0.1150 178,243 -0.00(-4.17%)
Dec 09, 2021 0.1200 0.1200 0.1100 0.1200 208,500 +0.00(+0.00%)
Dec 08, 2021 0.1250 0.1250 0.1200 0.1200 56,065 +0.00(+0.00%)
Dec 07, 2021 0.1200 0.1200 0.1200 0.1200 102,300 +0.00(+0.00%)
Dec 06, 2021 0.1200 0.1250 0.1150 0.1200 713,976 -0.01(-4.00%)
Dec 03, 2021 0.1250 0.1250 0.1200 0.1250 228,106 -0.01(-3.85%)
Dec 02, 2021 0.1250 0.1300 0.1200 0.1300 357,614 -0.01(-3.70%)
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.