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 (%)
Mar 31, 2023 0.0782 0.1022 0.0782 0.0900 19,825 +0.01(+15.09%)
Mar 30, 2023 0.0782 0.0782 0.0782 0.0782 620 -0.02(-23.56%)
Mar 28, 2023 0.1023 0 -0.01(-12.41%)
Mar 22, 2023 0.1168 105 +0.01(+11.45%)
Mar 20, 2023 0.1048 1 -0.01(-4.73%)
Mar 16, 2023 0.1100 45 +0.01(+6.08%)
Mar 15, 2023 0.1037 0.1037 0.1037 0.1037 157 -0.02(-13.58%)
Mar 13, 2023 0.1200 0 +0.00(+1.18%)
Mar 10, 2023 0.1186 0.1446 0.1186 0.1186 415 -0.00(-1.41%)
Mar 08, 2023 0.1203 10 +0.00(+0.00%)
Mar 07, 2023 0.1238 0.1238 0.1203 0.1203 1,169 -0.02(-15.10%)
Mar 06, 2023 0.1417 0.1417 0.1417 0.1417 1,000 +0.01(+3.66%)
Mar 03, 2023 0.1203 0.1367 0.1203 0.1367 4,820 -0.01(-5.00%)
Mar 02, 2023 0.1304 0.1439 0.1300 0.1439 6,150 -0.01(-4.32%)
Mar 01, 2023 0.1315 0.1504 0.1315 0.1504 10,202 +0.02(+15.07%)
Feb 27, 2023 0.1307 50 -0.01(-9.61%)
Feb 24, 2023 0.1396 0.1446 0.1396 0.1446 1,200 +0.00(+0.35%)
Feb 23, 2023 0.1511 0.1511 0.1441 0.1441 1,101 +0.01(+7.14%)
Feb 22, 2023 0.1453 0.1453 0.1345 0.1345 4,185 -0.02(-10.33%)
Feb 21, 2023 0.1486 0.1500 0.1486 0.1500 927 +0.03(+25.42%)
Feb 17, 2023 0.1196 0.1378 0.1196 0.1196 5,020 -0.04(-24.35%)
Feb 16, 2023 0.1463 0.1591 0.1378 0.1581 2,131 +0.00(+3.20%)
Feb 15, 2023 0.1532 0.1532 0.1532 0.1532 500 -0.01(-3.40%)
Feb 14, 2023 0.1610 0.1610 0.1586 0.1586 1,133 +0.02(+11.45%)
Feb 13, 2023 0.1443 0.1443 0.1423 0.1423 3,193 -0.01(-8.90%)
Feb 09, 2023 0.1562 16 +0.00(+1.63%)
Feb 08, 2023 0.2001 0.2008 0.1537 0.1537 741 -0.02(-13.02%)
Feb 06, 2023 0.1767 27 +0.02(+10.92%)
Feb 03, 2023 0.1378 0.1733 0.1378 0.1593 3,184 -0.01(-5.01%)
Feb 02, 2023 0.1600 0.1677 0.1600 0.1677 806 +0.01(+9.18%)
Feb 01, 2023 0.1536 0.1536 0.1536 0.1536 3,669 -0.01(-4.77%)
Jan 31, 2023 0.1500 0.1613 0.1500 0.1613 28,162 +0.01(+5.77%)
Jan 30, 2023 0.2175 0.2175 0.1525 0.1525 1,163 -0.01(-8.79%)
Jan 26, 2023 0.1672 117 -0.01(-7.93%)
Jan 25, 2023 0.1607 0.1816 0.1507 0.1816 1,760 +0.04(+25.24%)
Jan 24, 2023 0.1450 0.1450 0.1450 0.1450 14,526 -0.00(-1.69%)
Jan 23, 2023 0.1521 0.1521 0.1470 0.1475 611 +0.14(+1278.50%)
Dec 19, 2022 0.0107 0 -0.00(-16.41%)
Dec 16, 2022 0.0120 0.0133 0.0120 0.0128 110,600 -0.00(-1.54%)
Dec 15, 2022 0.0117 0.0149 0.0117 0.0130 30,664 +0.00(+4.84%)
Dec 14, 2022 0.0185 0.0185 0.0124 0.0124 279,188 -0.01(-38.00%)
Dec 13, 2022 0.0184 0.0204 0.0180 0.0200 2,480 +0.00(+11.73%)
Dec 12, 2022 0.0194 0.0194 0.0169 0.0179 13,860 +0.00(+15.48%)
Dec 09, 2022 0.0170 0.0170 0.0155 0.0155 5,848 -0.00(-8.82%)
Dec 08, 2022 0.0170 0.0170 0.0170 0.0170 3,196 +0.00(+13.33%)
Dec 07, 2022 0.0170 0.0170 0.0150 0.0150 50,450 +0.00(+0.00%)
Dec 05, 2022 0.0150 74 +0.00(+0.00%)
Dec 02, 2022 0.0172 0.0172 0.0150 0.0150 12,450 +0.00(+0.00%)
Dec 01, 2022 0.0150 0.0150 0.0150 0.0150 3,500 -0.00(-24.24%)
Nov 30, 2022 0.0198 0.0230 0.0198 0.0198 51,200 +0.00(+32.00%)
Nov 29, 2022 0.0180 0.0180 0.0150 0.0150 3,790 -0.00(-19.79%)
Nov 28, 2022 0.0145 0.0187 0.0120 0.0187 2,200 +0.00(+30.77%)
Nov 25, 2022 0.0170 0.0170 0.0143 0.0143 113,264 -0.00(-15.88%)
Nov 18, 2022 0.0170 0 +0.00(+0.00%)
Nov 17, 2022 0.0170 0.0170 0.0170 0.0170 1,620 +0.00(+15.65%)
Nov 16, 2022 0.0147 0.0200 0.0147 0.0147 49,858 +0.00(+0.00%)
Nov 15, 2022 0.0147 0.0147 0.0147 0.0147 322 -0.00(-13.53%)
Nov 14, 2022 0.0170 0.0170 0.0170 0.0170 1,375 +0.00(+11.84%)
Nov 11, 2022 0.0234 0.0234 0.0135 0.0152 5,674 -0.00(-2.56%)
Nov 10, 2022 0.0162 0.0210 0.0156 0.0156 10,650 -0.00(-17.89%)
Nov 09, 2022 0.0155 0.0190 0.0155 0.0190 3,824 +0.00(+10.47%)
Nov 08, 2022 0.0146 0.0172 0.0146 0.0172 6,041 -0.00(-8.51%)
Nov 07, 2022 0.0145 0.0188 0.0145 0.0188 8,901 +0.00(+6.82%)
Nov 03, 2022 0.0176 162 -0.00(-5.38%)
Nov 02, 2022 0.0143 0.0190 0.0143 0.0186 8,710 +0.00(+19.23%)
Oct 31, 2022 0.0156 5 -0.00(-20.00%)
Oct 28, 2022 0.0144 0.0195 0.0144 0.0195 10,060 +0.00(+20.37%)
Oct 27, 2022 0.0144 0.0171 0.0144 0.0162 55,950 +0.00(+19.12%)
Oct 26, 2022 0.0136 0.0136 0.0135 0.0136 2,000 -0.00(-5.56%)
Oct 25, 2022 0.0152 0.0188 0.0143 0.0144 35,884 +0.00(+1.41%)
Oct 24, 2022 0.0142 0.0142 0.0142 0.0142 10,800 -0.00(-2.74%)
Oct 21, 2022 0.0185 0.0192 0.0146 0.0146 900 +0.00(+0.00%)
Oct 19, 2022 0.0146 0 +0.00(+2.82%)
Oct 18, 2022 0.0142 0.0142 0.0142 0.0142 1,201 -0.00(-18.39%)
Oct 13, 2022 0.0174 1,002 -0.00(-9.84%)
Oct 12, 2022 0.0193 0.0193 0.0193 0.0193 3,000 +0.01(+41.91%)
Oct 11, 2022 0.0136 0.0136 0.0136 0.0136 200 -0.01(-34.93%)
Oct 10, 2022 0.0199 0.0209 0.0169 0.0209 31,954 +0.01(+52.55%)
Oct 06, 2022 0.0137 178 -0.00(-23.89%)
Oct 05, 2022 0.0215 0.0215 0.0179 0.0180 41,868 -0.00(-16.67%)
Oct 04, 2022 0.0204 0.0216 0.0181 0.0216 560 +0.00(+8.00%)
Oct 03, 2022 0.0245 0.0245 0.0137 0.0200 122,350 -0.00(-14.89%)
Sep 30, 2022 0.0190 0.0243 0.0153 0.0235 108,462 +0.00(+25.00%)
Sep 29, 2022 0.0204 0.0204 0.0185 0.0188 4,308 -0.00(-14.55%)
Sep 27, 2022 0.0220 55 +0.00(+10.00%)
Sep 26, 2022 0.0179 0.0223 0.0178 0.0200 14,180 -0.00(-1.48%)
Sep 23, 2022 0.0180 0.0203 0.0180 0.0203 56,119 +0.00(+11.54%)
Sep 22, 2022 0.0181 0.0228 0.0181 0.0182 12,191 -0.00(-15.35%)
Sep 21, 2022 0.0215 0.0215 0.0215 0.0215 10,000 -0.00(-1.83%)
Sep 20, 2022 0.0216 0.0231 0.0216 0.0219 13,606 +0.00(+3.79%)
Sep 19, 2022 0.0242 0.0242 0.0211 0.0211 5,582 -0.00(-4.95%)
Sep 16, 2022 0.0222 0.0237 0.0215 0.0222 29,732 +0.00(+0.91%)
Sep 15, 2022 0.0201 0.0232 0.0201 0.0220 6,146 +0.00(+0.00%)
Sep 14, 2022 0.0285 0.0285 0.0200 0.0220 9,360 -0.00(-0.45%)
Sep 13, 2022 0.0215 0.0287 0.0215 0.0221 23,625 +0.00(+10.50%)
Sep 12, 2022 0.0270 0.0270 0.0200 0.0200 6,060 -0.01(-25.65%)
Sep 09, 2022 0.0191 0.0269 0.0191 0.0269 235,076 +0.01(+40.84%)
Sep 08, 2022 0.0270 0.0270 0.0191 0.0191 102,006 -0.00(-7.73%)
Sep 07, 2022 0.0216 0.0233 0.0207 0.0207 13,590 -0.00(-2.36%)
Sep 02, 2022 0.0212 0 -0.00(-15.20%)
Sep 01, 2022 0.0269 0.0269 0.0223 0.0250 38,160 +0.00(+1.21%)
Aug 31, 2022 0.0249 0.0249 0.0247 0.0247 4,653 +0.00(+10.27%)
Aug 30, 2022 0.0173 0.0273 0.0173 0.0224 57,340 -0.00(-1.75%)
Aug 29, 2022 0.0181 0.0255 0.0181 0.0228 17,613 +0.00(+1.33%)
Aug 26, 2022 0.0266 0.0290 0.0225 0.0225 32,027 -0.01(-18.18%)
Aug 25, 2022 0.0275 0.0275 0.0275 0.0275 1,012 +0.00(+0.00%)
Aug 24, 2022 0.0266 0.0288 0.0260 0.0275 26,546 +0.00(+5.77%)
Aug 23, 2022 0.0172 0.0260 0.0172 0.0260 4,958 +0.00(+10.17%)
Aug 22, 2022 0.0173 0.0242 0.0173 0.0236 12,500 -0.00(-1.26%)
Aug 19, 2022 0.0241 0.0241 0.0239 0.0239 204,394 -0.00(-4.40%)
Aug 18, 2022 0.0293 0.0293 0.0250 0.0250 31,450 -0.00(-5.30%)
Aug 17, 2022 0.0264 0.0264 0.0264 0.0264 155 -0.00(-5.71%)
Aug 16, 2022 0.0272 0.0293 0.0252 0.0280 25,040 +0.00(+0.72%)
Aug 15, 2022 0.0266 0.0281 0.0261 0.0278 13,005 -0.00(-0.71%)
Aug 12, 2022 0.0260 0.0280 0.0239 0.0280 17,628 +0.00(+7.69%)
Aug 11, 2022 0.0267 0.0293 0.0249 0.0260 11,508 +0.00(+8.79%)
Aug 10, 2022 0.0239 0.0239 0.0239 0.0239 2,000 +0.00(+0.00%)
Aug 09, 2022 0.0266 0.0266 0.0228 0.0239 1,107 +0.00(+0.00%)
Aug 08, 2022 0.0241 0.0293 0.0239 0.0239 49,842 -0.00(-13.09%)
Aug 05, 2022 0.0266 0.0275 0.0266 0.0275 101,090 -0.00(-1.08%)
Aug 04, 2022 0.0239 0.0278 0.0239 0.0278 83,002 -0.00(-5.12%)
Aug 03, 2022 0.0241 0.0293 0.0241 0.0293 44,030 +0.00(+0.00%)
Aug 02, 2022 0.0256 0.0294 0.0256 0.0293 4,317 +0.00(+12.69%)
Aug 01, 2022 0.0276 0.0276 0.0260 0.0260 3,568 +0.00(+8.79%)
Jul 29, 2022 0.0279 0.0298 0.0239 0.0239 138,933 -0.00(-6.64%)
Jul 28, 2022 0.0256 0.0256 0.0188 0.0256 8,396 +0.01(+28.00%)
Jul 27, 2022 0.0213 0.0213 0.0200 0.0200 2,400 -0.01(-22.18%)
Jul 26, 2022 0.0257 0.0257 0.0257 0.0257 3,725 -0.00(-5.51%)
Jul 25, 2022 0.0256 0.0287 0.0229 0.0272 71,635 -0.00(-1.81%)
Jul 22, 2022 0.0218 0.0278 0.0218 0.0277 16,200 +0.00(+5.32%)
Jul 21, 2022 0.0277 0.0277 0.0260 0.0263 8,550 -0.01(-16.51%)
Jul 20, 2022 0.0286 0.0319 0.0260 0.0315 2,210 +0.00(+13.31%)
Jul 19, 2022 0.0259 0.0278 0.0259 0.0278 23,526 +0.00(+2.96%)
Jul 18, 2022 0.0340 0.0340 0.0266 0.0270 78,902 +0.00(+1.50%)
Jul 15, 2022 0.0266 0.0270 0.0266 0.0266 135,826 +0.00(+16.67%)
Jul 14, 2022 0.0313 0.0314 0.0214 0.0228 518,695 -0.00(-7.32%)
Jul 13, 2022 0.0315 0.0315 0.0246 0.0246 17,000 -0.00(-14.88%)
Jul 12, 2022 0.0203 0.0289 0.0203 0.0289 3,250 -0.00(-8.83%)
Jul 11, 2022 0.0263 0.0317 0.0226 0.0317 20,500 -0.00(-8.91%)
Jul 08, 2022 0.0348 0.0348 0.0348 0.0348 110 +0.01(+17.57%)
Jul 07, 2022 0.0267 0.0296 0.0267 0.0296 10,410 +0.00(+2.78%)
Jul 06, 2022 0.0313 0.0313 0.0288 0.0288 11,300 -0.00(-10.00%)
Jul 05, 2022 0.0342 0.0342 0.0304 0.0320 2,020 -0.00(-1.54%)
Jul 01, 2022 0.0326 0.0326 0.0325 0.0325 46,275 +0.00(+12.85%)
Jun 30, 2022 0.0295 0.0295 0.0265 0.0288 35,026 -0.00(-12.46%)
Jun 29, 2022 0.0357 0.0357 0.0329 0.0329 22,635 -0.00(-11.56%)
Jun 28, 2022 0.0355 0.0372 0.0355 0.0372 9,456 +0.00(+6.29%)
Jun 27, 2022 0.0342 0.0354 0.0342 0.0350 4,300 -0.00(-5.15%)
Jun 24, 2022 0.0367 0.0369 0.0340 0.0369 4,170 +0.00(+1.10%)
Jun 23, 2022 0.0296 0.0385 0.0296 0.0365 44,035 -0.00(-5.19%)
Jun 22, 2022 0.0336 0.0385 0.0301 0.0385 351,977 +0.01(+27.06%)
Jun 21, 2022 0.0310 0.0436 0.0303 0.0303 750,641 +0.00(+0.66%)
Jun 17, 2022 0.0327 0.0369 0.0301 0.0301 13,974 -0.00(-9.61%)
Jun 16, 2022 0.0284 0.0354 0.0284 0.0333 6,201 +0.00(+12.12%)
Jun 15, 2022 0.0327 0.0327 0.0297 0.0297 500 -0.00(-8.62%)
Jun 14, 2022 0.0290 0.0332 0.0290 0.0325 48,877 +0.00(+6.91%)
Jun 13, 2022 0.0331 0.0331 0.0304 0.0304 18,400 -0.01(-23.62%)
Jun 10, 2022 0.0405 0.0405 0.0295 0.0398 2,990 +0.00(+13.71%)
Jun 09, 2022 0.0415 0.0415 0.0350 0.0350 15,327 -0.01(-17.45%)
Jun 08, 2022 0.0364 0.0424 0.0356 0.0424 4,213 +0.00(+1.44%)
Jun 07, 2022 0.0418 0.0418 0.0418 0.0418 3,020 -0.00(-5.00%)
Jun 06, 2022 0.0440 0.0440 0.0440 0.0440 100 +0.00(+0.92%)
Jun 03, 2022 0.0350 0.0464 0.0350 0.0436 8,500 +0.00(+3.81%)
Jun 02, 2022 0.0420 0.0420 0.0420 0.0420 130 +0.00(+1.94%)
Jun 01, 2022 0.0412 0.0412 0.0412 0.0412 1,040 -0.00(-0.48%)
May 31, 2022 0.0340 0.0442 0.0340 0.0414 26,175 +0.00(+3.50%)
May 27, 2022 0.0406 0.0406 0.0377 0.0400 20,242 -0.00(-9.30%)
May 26, 2022 0.0409 0.0486 0.0382 0.0441 3,415 -0.00(-7.74%)
May 24, 2022 0.0478 0 +0.01(+19.50%)
May 23, 2022 0.0320 0.0432 0.0320 0.0400 9,801 +0.00(+4.44%)
May 20, 2022 0.0450 0.0450 0.0383 0.0383 3,150 -0.01(-20.21%)
May 19, 2022 0.0449 0.0480 0.0449 0.0480 4,090 +0.00(+0.21%)
May 18, 2022 0.0468 0.0479 0.0419 0.0479 5,618 +0.00(+1.48%)
May 17, 2022 0.0450 0.0517 0.0420 0.0472 6,313 -0.00(-0.63%)
May 16, 2022 0.0700 0.0700 0.0418 0.0475 44,430 +0.00(+3.94%)
May 13, 2022 0.0327 0.0528 0.0327 0.0457 157,555 +0.01(+32.46%)
May 12, 2022 0.0408 0.0408 0.0251 0.0345 182,403 -0.01(-20.32%)
May 11, 2022 0.0505 0.0505 0.0387 0.0433 426,312 -0.01(-14.26%)
May 10, 2022 0.0454 0.0505 0.0420 0.0505 233,016 -0.00(-2.32%)
May 09, 2022 0.0510 0.0599 0.0505 0.0517 58,795 -0.00(-2.64%)
May 06, 2022 0.0490 0.0600 0.0484 0.0531 27,550 -0.01(-17.03%)
May 05, 2022 0.0529 0.0640 0.0529 0.0640 43,490 +0.01(+17.65%)
May 04, 2022 0.0542 0.0544 0.0526 0.0544 25,309 -0.00(-6.85%)
May 03, 2022 0.0517 0.0584 0.0505 0.0584 20,265 +0.01(+12.31%)
May 02, 2022 0.0531 0.0640 0.0520 0.0520 31,234 -0.00(-5.45%)
Apr 29, 2022 0.0575 0.0598 0.0550 0.0550 21,050 -0.00(-7.25%)
Apr 28, 2022 0.0531 0.0593 0.0531 0.0593 19,985 +0.00(+5.89%)
Apr 27, 2022 0.0534 0.0640 0.0534 0.0560 17,650 +0.00(+4.67%)
Apr 26, 2022 0.0533 0.0566 0.0506 0.0535 35,520 -0.00(-0.56%)
Apr 25, 2022 0.0546 0.0551 0.0506 0.0538 110,687 -0.00(-2.54%)
Apr 22, 2022 0.0547 0.0601 0.0547 0.0552 19,965 -0.00(-3.33%)
Apr 21, 2022 0.0653 0.0653 0.0550 0.0571 11,403 +0.00(+3.82%)
Apr 20, 2022 0.0510 0.0640 0.0510 0.0550 54,482 -0.00(-7.41%)
Apr 19, 2022 0.0628 0.0628 0.0553 0.0594 32,001 -0.00(-5.41%)
Apr 18, 2022 0.0628 0.0628 0.0628 0.0628 1,260 +0.00(+2.11%)
Apr 14, 2022 0.0605 0.0615 0.0600 0.0615 20,200 +0.00(+0.00%)
Apr 13, 2022 0.0643 0.0643 0.0583 0.0615 8,332 -0.00(-5.82%)
Apr 12, 2022 0.0716 0.0716 0.0622 0.0653 38,223 -0.00(-2.39%)
Apr 11, 2022 0.0669 0.0676 0.0669 0.0669 1,713 -0.01(-9.59%)
Apr 07, 2022 0.0740 0 +0.01(+7.87%)
Apr 06, 2022 0.0650 0.0692 0.0593 0.0686 24,202 -0.00(-2.42%)
Apr 05, 2022 0.0685 0.0734 0.0636 0.0703 3,950 +0.01(+8.99%)
Apr 04, 2022 0.0736 0.0736 0.0639 0.0645 11,108 -0.00(-5.43%)
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.