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 (%)
Feb 26, 2021 0.3735 0.4117 0.3500 0.3658 445,000 -0.02(-6.21%)
Feb 25, 2021 0.4776 0.4822 0.3803 0.3900 681,983 -0.05(-11.84%)
Feb 24, 2021 0.4690 0.4800 0.4132 0.4424 568,022 +0.04(+11.10%)
Feb 23, 2021 0.4603 0.4721 0.3800 0.3982 1,439,658 -0.09(-18.73%)
Feb 22, 2021 0.4494 0.5639 0.4483 0.4900 2,501,288 -0.07(-12.19%)
Feb 19, 2021 0.4600 0.5955 0.4526 0.5580 3,301,500 +0.14(+34.52%)
Feb 18, 2021 0.5200 0.5528 0.4089 0.4148 3,533,043 -0.16(-28.35%)
Feb 17, 2021 0.3321 0.5800 0.3261 0.5789 6,630,656 +0.29(+97.91%)
Feb 16, 2021 0.2589 0.3200 0.2539 0.2925 1,473,422 +0.05(+19.39%)
Feb 12, 2021 0.2649 0.2649 0.2400 0.2450 444,000 -0.01(-3.47%)
Feb 11, 2021 0.2482 0.2684 0.2315 0.2538 418,229 +0.02(+8.65%)
Feb 10, 2021 0.2264 0.2466 0.2240 0.2336 367,249 -0.01(-4.46%)
Feb 09, 2021 0.2480 0.2570 0.2231 0.2445 648,306 -0.00(-0.20%)
Feb 08, 2021 0.2400 0.2600 0.2303 0.2450 367,230 +0.02(+8.60%)
Feb 05, 2021 0.2167 0.2400 0.2167 0.2256 135,300 -0.01(-2.59%)
Feb 04, 2021 0.2450 0.2466 0.2201 0.2316 304,805 -0.01(-2.97%)
Feb 03, 2021 0.2326 0.2500 0.2250 0.2387 214,980 +0.00(+0.13%)
Feb 02, 2021 0.2352 0.2492 0.2200 0.2384 103,008 +0.01(+6.43%)
Feb 01, 2021 0.2397 0.2403 0.2198 0.2240 341,807 +0.00(+1.82%)
Jan 29, 2021 0.2551 0.2718 0.2146 0.2200 249,100 -0.01(-6.34%)
Jan 28, 2021 0.1900 0.2392 0.1800 0.2349 290,397 +0.04(+21.33%)
Jan 27, 2021 0.2186 0.2229 0.1819 0.1936 704,601 -0.03(-13.76%)
Jan 26, 2021 0.2270 0.2446 0.2122 0.2245 262,020 -0.00(-1.10%)
Jan 25, 2021 0.2605 0.2690 0.2262 0.2270 510,650 -0.02(-9.67%)
Jan 22, 2021 0.2305 0.2527 0.2104 0.2513 328,900 +0.03(+15.17%)
Jan 21, 2021 0.2440 0.2500 0.2169 0.2182 471,667 -0.03(-11.01%)
Jan 20, 2021 0.2814 0.2897 0.2402 0.2452 403,880 -0.04(-12.65%)
Jan 19, 2021 0.2827 0.3163 0.2750 0.2807 819,785 +0.03(+11.39%)
Jan 15, 2021 0.2800 0.2852 0.2450 0.2520 693,400 -0.02(-8.16%)
Jan 14, 2021 0.2622 0.2880 0.2541 0.2744 420,435 +0.02(+9.76%)
Jan 13, 2021 0.2573 0.2600 0.2400 0.2500 385,678 +0.02(+6.93%)
Jan 12, 2021 0.2351 0.2519 0.2181 0.2338 568,845 +0.02(+7.20%)
Jan 11, 2021 0.2285 0.2354 0.2075 0.2181 924,755 -0.06(-21.21%)
Jan 08, 2021 0.2907 0.3451 0.2553 0.2768 1,917,400 -0.00(-1.56%)
Jan 07, 2021 0.1850 0.2819 0.1769 0.2812 2,021,149 +0.10(+53.91%)
Jan 06, 2021 0.1993 0.2000 0.1700 0.1827 900,390 +0.01(+4.40%)
Jan 05, 2021 0.1857 0.1965 0.1737 0.1750 416,732 -0.02(-8.66%)
Jan 04, 2021 0.1951 0.1951 0.1700 0.1916 296,892 +0.03(+16.05%)
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%)
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.