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 (%)
Jul 31, 2019 0.0330 0.0340 0.0250 0.0250 129,365 -0.00(-13.79%)
Jul 30, 2019 0.0249 0.0300 0.0240 0.0290 139,114 +0.00(+9.02%)
Jul 29, 2019 0.0300 0.0314 0.0250 0.0266 142,398 +0.00(+10.83%)
Jul 26, 2019 0.0218 0.0315 0.0218 0.0240 170,800 +0.00(+9.09%)
Jul 25, 2019 0.0218 0.0277 0.0218 0.0220 24,600 +0.00(+1.38%)
Jul 24, 2019 0.0218 0.0259 0.0217 0.0217 132,623 +0.00(+21.23%)
Jul 23, 2019 0.0248 0.0250 0.0179 0.0179 22,101 -0.01(-38.06%)
Jul 22, 2019 0.0240 0.0289 0.0220 0.0289 21,399 +0.00(+3.21%)
Jul 19, 2019 0.0280 0.0280 0.0220 0.0280 35,500 +0.00(+0.00%)
Jul 18, 2019 0.0289 0.0289 0.0220 0.0280 12,515 +0.00(+9.80%)
Jul 17, 2019 0.0250 0.0255 0.0239 0.0255 27,619 -0.00(-14.72%)
Jul 16, 2019 0.0250 0.0299 0.0250 0.0299 40,853 +0.00(+19.60%)
Jul 15, 2019 0.0286 0.0286 0.0230 0.0250 16,700 +0.00(+0.00%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0250 49,400 +0.00(+2.04%)
Jul 11, 2019 0.0290 0.0290 0.0245 0.0245 50,150 -0.00(-2.00%)
Jul 10, 2019 0.0300 0.0300 0.0250 0.0250 6,600 -0.00(-16.67%)
Jul 09, 2019 0.0262 0.0300 0.0260 0.0300 6,500 +0.00(+15.38%)
Jul 08, 2019 0.0299 0.0299 0.0250 0.0260 13,953 +0.00(+4.00%)
Jul 05, 2019 0.0200 0.0300 0.0200 0.0250 92,900 -0.00(-9.75%)
Jul 03, 2019 0.0279 0.0279 0.0255 0.0277 26,700 +0.00(+0.00%)
Jul 02, 2019 0.0210 0.0277 0.0210 0.0277 22,500 +0.00(+19.91%)
Jul 01, 2019 0.0200 0.0240 0.0200 0.0231 19,375 -0.00(-14.44%)
Jun 28, 2019 0.0210 0.0279 0.0210 0.0270 39,900 +0.00(+8.00%)
Jun 27, 2019 0.0251 0.0278 0.0250 0.0250 233,498 -0.00(-0.40%)
Jun 26, 2019 0.0249 0.0274 0.0249 0.0251 75,658 -0.00(-6.69%)
Jun 25, 2019 0.0275 0.0275 0.0262 0.0269 11,850 +0.00(+0.37%)
Jun 24, 2019 0.0183 0.0268 0.0164 0.0268 15,365 +0.00(+13.56%)
Jun 21, 2019 0.0250 0.0250 0.0200 0.0236 14,100 +0.00(+18.00%)
Jun 20, 2019 0.0250 0.0250 0.0200 0.0200 33,350 -0.00(-19.68%)
Jun 19, 2019 0.0203 0.0262 0.0200 0.0249 32,560 +0.00(+5.96%)
Jun 18, 2019 0.0170 0.0250 0.0170 0.0235 48,327 -0.00(-1.67%)
Jun 17, 2019 0.0272 0.0272 0.0201 0.0239 104,371 -0.00(-0.83%)
Jun 14, 2019 0.0217 0.0241 0.0217 0.0241 5,500 -0.01(-20.20%)
Jun 13, 2019 0.0201 0.0312 0.0201 0.0302 49,981 +0.01(+20.80%)
Jun 12, 2019 0.0225 0.0250 0.0225 0.0250 46,200 +0.00(+6.38%)
Jun 11, 2019 0.0233 0.0290 0.0233 0.0235 533,610 -0.00(-6.00%)
Jun 10, 2019 0.0200 0.0330 0.0200 0.0250 233,452 -0.00(-7.41%)
Jun 07, 2019 0.0215 0.0270 0.0215 0.0270 600 +0.00(+0.00%)
Jun 06, 2019 0.0260 0.0270 0.0211 0.0270 9,234 +0.00(+0.00%)
Jun 05, 2019 0.0275 0.0275 0.0250 0.0270 35,992 +0.00(+8.00%)
Jun 04, 2019 0.0250 0.0280 0.0250 0.0250 183,300 +0.00(+3.31%)
Jun 03, 2019 0.0235 0.0290 0.0220 0.0242 9,396 -0.01(-28.82%)
May 31, 2019 0.0210 0.0340 0.0210 0.0340 191,800 +0.00(+7.59%)
May 30, 2019 0.0209 0.0316 0.0209 0.0316 28,800 -0.00(-5.39%)
May 29, 2019 0.0335 0.0340 0.0286 0.0334 15,500 -0.00(-1.76%)
May 28, 2019 0.0240 0.0340 0.0232 0.0340 9,948 +0.00(+4.62%)
May 24, 2019 0.0250 0.0325 0.0250 0.0325 5,900 -0.00(-4.41%)
May 23, 2019 0.0322 0.0340 0.0250 0.0340 5,300 -0.00(-2.30%)
May 22, 2019 0.0340 0.0348 0.0295 0.0348 22,100 +0.00(+2.35%)
May 21, 2019 0.0340 0.0340 0.0250 0.0340 3,495 +0.00(+0.00%)
May 20, 2019 0.0290 0.0340 0.0290 0.0340 183,359 +0.00(+13.33%)
May 17, 2019 0.0240 0.0348 0.0240 0.0300 77,800 -0.00(-11.24%)
May 16, 2019 0.0210 0.0338 0.0210 0.0338 11,200 +0.00(+5.96%)
May 15, 2019 0.0277 0.0319 0.0271 0.0319 8,070 -0.00(-8.33%)
May 14, 2019 0.0315 0.0348 0.0250 0.0348 14,653 +0.00(+10.48%)
May 13, 2019 0.0318 0.0329 0.0220 0.0315 19,376 -0.00(-0.94%)
May 10, 2019 0.0261 0.0318 0.0245 0.0318 127,000 +0.00(+7.07%)
May 09, 2019 0.0310 0.0335 0.0249 0.0297 21,650 +0.00(+2.06%)
May 08, 2019 0.0291 0.0350 0.0291 0.0291 52,373 +0.00(+0.34%)
May 07, 2019 0.0290 0.0290 0.0290 0.0290 700 +0.00(+0.00%)
May 06, 2019 0.0340 0.0340 0.0249 0.0290 18,435 -0.01(-14.71%)
May 03, 2019 0.0276 0.0349 0.0250 0.0340 87,200 +0.00(+16.84%)
May 02, 2019 0.0301 0.0301 0.0291 0.0291 1,900 +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.