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 (%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2020 0.0550 0.0600 0.0550 0.0550 67,479 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0550 0.0550 0.0550 18,309 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 12,900 -0.00(-8.33%)
Jul 27, 2020 0.0550 0.0600 0.0550 0.0600 110,235 +0.00(+9.09%)
Jul 24, 2020 0.0550 0.0550 0.0550 0.0550 150,800 -0.00(-8.33%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 60,471 -0.01(-7.69%)
Jul 22, 2020 0.0650 0.0650 0.0650 0.0650 8,600 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0650 0.0600 0.0650 16,100 +0.01(+8.33%)
Jul 20, 2020 0.0600 0.0650 0.0600 0.0600 22,739 -0.01(-7.69%)
Jul 17, 2020 0.0650 0.0650 0.0650 0.0650 24,595 +0.00(+0.00%)
Jul 16, 2020 0.0650 0.0650 0.0650 0.0650 36,261 +0.01(+8.33%)
Jul 15, 2020 0.0650 0.0700 0.0600 0.0600 115,936 -0.01(-7.69%)
Jul 14, 2020 0.0650 0.0650 0.0650 0.0650 12,750 -0.01(-7.14%)
Jul 13, 2020 0.0700 0.0750 0.0650 0.0700 84,130 +0.00(+0.00%)
Jul 10, 2020 0.0700 0.0750 0.0700 0.0700 159,000 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0700 0.0700 43,000 -0.00(-6.67%)
Jul 08, 2020 0.0800 0.0800 0.0750 0.0750 26,000 +0.00(+0.00%)
Jul 07, 2020 0.0750 0.0750 0.0700 0.0750 98,505 +0.00(+0.00%)
Jul 06, 2020 0.1000 0.1000 0.0600 0.0750 671,150 -0.02(-21.05%)
Jul 03, 2020 0.0850 0.1150 0.0850 0.0950 288,619 +0.01(+11.76%)
Jul 02, 2020 0.0750 0.0850 0.0750 0.0850 95,130 +0.01(+6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 29, 2020 0.0800 0.0950 0.0700 0.0950 311,568 +0.01(+18.75%)
Jun 26, 2020 0.0900 0.0900 0.0750 0.0800 214,030 -0.01(-5.88%)
Jun 25, 2020 0.0500 0.0900 0.0500 0.0850 395,494 +0.08(+750.00%)
Jun 24, 2020 0.0100 0.0150 0.0100 0.0100 5,232,595 +0.00(+0.00%)
Jun 23, 2020 0.0150 0.0150 0.0100 0.0100 4,935,805 -0.00(-33.33%)
Jun 22, 2020 0.0150 0.0150 0.0100 0.0150 2,674,700 +0.00(+50.00%)
Jun 19, 2020 0.0100 0.0150 0.0100 0.0100 202,998 -0.00(-33.33%)
Jun 18, 2020 0.0100 0.0150 0.0100 0.0150 39,647 +0.00(+0.00%)
Jun 17, 2020 0.0100 0.0150 0.0100 0.0150 65,170 +0.00(+0.00%)
Jun 16, 2020 0.0150 0.0150 0.0100 0.0150 49,100 +0.00(+0.00%)
Jun 15, 2020 0.0150 0.0150 0.0150 0.0150 333,250 +0.00(+0.00%)
Jun 12, 2020 0.0100 0.0150 0.0100 0.0150 423,935 +0.00(+50.00%)
Jun 11, 2020 0.0100 0.0150 0.0100 0.0100 2,057,600 +0.00(+0.00%)
Jun 10, 2020 0.0100 0.0100 0.0100 0.0100 67,000 +0.00(+0.00%)
Jun 09, 2020 0.0100 0.0100 0.0100 0.0100 15,176 +0.00(+0.00%)
Jun 08, 2020 0.0150 0.0150 0.0100 0.0100 323,007 +0.00(+0.00%)
Jun 05, 2020 0.0100 0.0100 0.0100 0.0100 21,300 +0.00(+0.00%)
Jun 04, 2020 0.0100 0.0150 0.0100 0.0100 310,768 +0.00(+0.00%)
Jun 03, 2020 0.0100 0.0100 0.0100 0.0100 77,300 -0.00(-33.33%)
Jun 02, 2020 0.0150 0.0150 0.0100 0.0150 46,655 +0.00(+0.00%)
Jun 01, 2020 0.0150 0.0150 0.0150 0.0150 80,314 +0.00(+0.00%)
May 29, 2020 0.0100 0.0150 0.0100 0.0150 560,399 +0.00(+0.00%)
May 28, 2020 0.0150 0.0150 0.0100 0.0150 766,550 +0.00(+0.00%)
May 27, 2020 0.0150 0.0150 0.0100 0.0150 108,795 +0.00(+0.00%)
May 26, 2020 0.0150 0.0150 0.0100 0.0150 1,238,809 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 592,600 +0.00(+0.00%)
May 22, 2020 0.0150 0.0150 0.0150 0.0150 1,869,925 +0.00(+0.00%)
May 21, 2020 0.0150 0.0200 0.0150 0.0150 2,109,343 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0150 0.0150 733,002 +0.00(+0.00%)
May 19, 2020 0.0150 0.0200 0.0150 0.0150 963,766 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 14, 2020 0.0150 0.0200 0.0150 0.0200 1,093,100 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0150 0.0200 1,143,066 +0.01(+33.33%)
May 12, 2020 0.0150 0.0200 0.0150 0.0150 929,784 +0.00(+0.00%)
May 11, 2020 0.0150 0.0150 0.0150 0.0150 436,500 -0.01(-25.00%)
May 08, 2020 0.0150 0.0200 0.0150 0.0200 1,739,700 +0.01(+33.33%)
May 07, 2020 0.0150 0.0150 0.0150 0.0150 539,104 +0.00(+0.00%)
May 06, 2020 0.0150 0.0150 0.0150 0.0150 1,556,499 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0150 0.0150 6,511,083 -0.01(-25.00%)
May 04, 2020 0.0200 0.0200 0.0150 0.0200 1,791,849 -0.01(-20.00%)
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.