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, 2018 0.0538 0.0590 0.0400 0.0513 76,500 -0.01(-10.47%)
Jul 30, 2018 0.0549 0.0594 0.0425 0.0573 52,613 +0.00(+2.32%)
Jul 27, 2018 0.0500 0.0593 0.0450 0.0560 160,100 -0.00(-1.93%)
Jul 26, 2018 0.0576 0.0593 0.0447 0.0571 111,861 -0.00(-0.17%)
Jul 25, 2018 0.0584 0.0567 0.0572 57,253 +0.00(+0.88%)
Jul 24, 2018 0.0519 0.0625 0.0450 0.0567 64,913 -0.00(-6.28%)
Jul 23, 2018 0.0537 0.0605 0.0425 0.0605 83,377 +0.01(+10.00%)
Jul 20, 2018 0.0568 0.0580 0.0444 0.0550 78,690 +0.00(+1.66%)
Jul 19, 2018 0.0580 0.0580 0.0460 0.0541 29,480 -0.00(-4.42%)
Jul 18, 2018 0.0600 0.0620 0.0500 0.0566 202,618 -0.00(-5.67%)
Jul 17, 2018 0.0519 0.0600 0.0440 0.0600 164,867 +0.01(+21.95%)
Jul 16, 2018 0.0490 0.0530 0.0360 0.0492 138,314 +0.00(+4.68%)
Jul 13, 2018 0.0405 0.0475 0.0350 0.0470 54,586 +0.00(+3.75%)
Jul 12, 2018 0.0430 0.0500 0.0329 0.0453 34,545 -0.00(-8.82%)
Jul 11, 2018 0.0400 0.0500 0.0343 0.0497 62,392 +0.01(+12.91%)
Jul 10, 2018 0.0496 0.0507 0.0369 0.0440 48,355 +0.00(+2.33%)
Jul 09, 2018 0.0461 0.0510 0.0379 0.0430 183,970 +0.00(+7.50%)
Jul 06, 2018 0.0438 0.0515 0.0362 0.0400 78,811 +0.00(+0.00%)
Jul 05, 2018 0.0407 0.0550 0.0330 0.0400 138,683 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 02, 2018 0.0300 0.0300 0.0300 0.0300 11,119 -0.01(-28.57%)
Jun 29, 2018 0.0328 0.0445 0.0300 0.0420 93,934 -0.00(-5.62%)
Jun 28, 2018 0.0490 0.0528 0.0350 0.0445 94,243 -0.00(-6.32%)
Jun 27, 2018 0.0517 0.0520 0.0400 0.0475 86,870 -0.00(-8.30%)
Jun 26, 2018 0.0508 0.0584 0.0425 0.0518 187,623 -0.00(-4.07%)
Jun 25, 2018 0.0508 0.0580 0.0500 0.0540 34,194 -0.00(-3.23%)
Jun 22, 2018 0.0538 0.0603 0.0437 0.0558 148,784 -0.00(-6.06%)
Jun 21, 2018 0.0540 0.0594 0.0447 0.0594 80,635 +0.00(+6.83%)
Jun 20, 2018 0.0594 0.0602 0.0468 0.0556 68,341 -0.00(-6.55%)
Jun 19, 2018 0.0540 0.0605 0.0485 0.0595 37,688 +0.00(+0.85%)
Jun 18, 2018 0.0581 0.0609 0.0472 0.0590 72,528 -0.00(-1.50%)
Jun 15, 2018 0.0626 0.0500 0.0599 52,178 -0.00(-2.28%)
Jun 14, 2018 0.0558 0.0642 0.0480 0.0613 56,904 +0.00(+2.17%)
Jun 13, 2018 0.0490 0.0636 0.0488 0.0600 92,551 -0.00(-5.36%)
Jun 12, 2018 0.0589 0.0634 0.0481 0.0634 124,198 +0.00(+5.67%)
Jun 11, 2018 0.0596 0.0670 0.0490 0.0600 113,014 +0.00(+5.63%)
Jun 08, 2018 0.0566 0.0675 0.0540 0.0568 82,148 -0.00(-5.33%)
Jun 07, 2018 0.0591 0.0674 0.0528 0.0600 68,824 -0.00(-0.17%)
Jun 06, 2018 0.0609 0.0680 0.0535 0.0601 118,528 +0.00(+1.86%)
Jun 05, 2018 0.0628 0.0702 0.0566 0.0590 159,340 -0.00(-1.67%)
Jun 04, 2018 0.0631 0.0714 0.0560 0.0600 192,481 -0.01(-12.54%)
Jun 01, 2018 0.0680 0.0710 0.0590 0.0686 156,498 +0.00(+5.54%)
May 31, 2018 0.0747 0.0793 0.0605 0.0650 194,977 -0.01(-9.51%)
May 30, 2018 0.0705 0.0800 0.0645 0.0718 108,992 -0.00(-2.93%)
May 29, 2018 0.0672 0.0787 0.0640 0.0740 136,745 +0.01(+15.62%)
May 25, 2018 0.0640 0.0640 0.0640 0 -0.01(-9.86%)
May 24, 2018 0.0671 0.0790 0.0600 0.0710 170,713 -0.00(-3.01%)
May 23, 2018 0.0712 0.0796 0.0629 0.0732 258,593 -0.00(-2.79%)
May 22, 2018 0.0764 0.0840 0.0700 0.0753 171,425 +0.02(+25.50%)
May 21, 2018 0.0600 0.0700 0.0600 0.0600 40,000 -0.02(-23.95%)
May 18, 2018 0.0670 0.0818 0.0670 0.0789 34,357 +0.00(+1.15%)
May 17, 2018 0.0740 0.0839 0.0695 0.0780 46,203 +0.00(+0.91%)
May 16, 2018 0.0729 0.0800 0.0691 0.0773 140,151 -0.00(-0.51%)
May 15, 2018 0.0724 0.0805 0.0685 0.0777 38,034 +0.01(+13.50%)
May 14, 2018 0.0796 0.0830 0.0685 0.0685 126,598 -0.01(-13.34%)
May 11, 2018 0.0756 0.0830 0.0674 0.0790 117,786 -0.00(-0.75%)
May 10, 2018 0.0713 0.0830 0.0700 0.0796 32,214 +0.00(+6.13%)
May 09, 2018 0.0810 0.0833 0.0709 0.0750 203,117 -0.01(-6.25%)
May 08, 2018 0.0780 0.0860 0.0700 0.0800 34,420 +0.00(+2.56%)
May 07, 2018 0.0866 0.0874 0.0688 0.0780 217,455 -0.01(-10.34%)
May 04, 2018 0.0882 0.0882 0.0746 0.0870 64,830 +0.01(+10.13%)
May 03, 2018 0.0758 0.0808 0.0688 0.0790 38,952 -0.00(-0.63%)
May 02, 2018 0.0837 0.0870 0.0670 0.0795 154,321 +0.00(+3.92%)
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.