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 (%)
Sep 30, 2020 0.0393 0.0429 0.0393 0.0429 3,500 +0.00(+11.43%)
Sep 29, 2020 0.0374 0.0385 0.0364 0.0385 10,657 +0.00(+0.00%)
Sep 28, 2020 0.0405 0.0405 0.0340 0.0385 23,350 -0.01(-12.50%)
Sep 25, 2020 0.0301 0.0440 0.0301 0.0440 17,200 +0.01(+25.00%)
Sep 24, 2020 0.0412 0.0429 0.0352 0.0352 55,489 -0.00(-0.28%)
Sep 23, 2020 0.0432 0.0432 0.0300 0.0353 171,532 -0.00(-9.95%)
Sep 22, 2020 0.0433 0.0450 0.0392 0.0392 16,242 -0.00(-2.49%)
Sep 21, 2020 0.0400 0.0402 0.0400 0.0402 1,200 +0.00(+13.56%)
Sep 18, 2020 0.0362 0.0362 0.0354 0.0354 10,400 +0.00(+0.57%)
Sep 17, 2020 0.0397 0.0467 0.0352 0.0352 10,645 -0.00(-5.63%)
Sep 16, 2020 0.0398 0.0398 0.0352 0.0373 970 +0.00(+5.97%)
Sep 15, 2020 0.0453 0.0453 0.0352 0.0352 6,279 -0.00(-12.22%)
Sep 14, 2020 0.0449 0.0450 0.0360 0.0401 18,988 -0.00(-8.24%)
Sep 11, 2020 0.0452 0.0452 0.0437 0.0437 1,900 +0.00(+9.25%)
Sep 10, 2020 0.0455 0.0455 0.0400 0.0400 7,475 -0.00(-2.68%)
Sep 09, 2020 0.0329 0.0505 0.0325 0.0411 51,700 -0.00(-4.86%)
Sep 08, 2020 0.0470 0.0470 0.0350 0.0432 56,580 +0.00(+8.54%)
Sep 04, 2020 0.0459 0.0459 0.0350 0.0398 9,800 +0.00(+6.13%)
Sep 03, 2020 0.0420 0.0506 0.0375 0.0375 49,393 -0.01(-13.39%)
Sep 02, 2020 0.0400 0.0476 0.0400 0.0433 23,256 -0.00(-9.03%)
Sep 01, 2020 0.0421 0.0542 0.0400 0.0476 7,544 -0.00(-9.16%)
Aug 31, 2020 0.0435 0.0580 0.0430 0.0524 15,632 +0.00(+6.72%)
Aug 28, 2020 0.0488 0.0491 0.0426 0.0491 26,100 -0.00(-0.41%)
Aug 27, 2020 0.0469 0.0583 0.0425 0.0493 17,739 +0.01(+14.65%)
Aug 26, 2020 0.0508 0.0510 0.0430 0.0430 1,576 -0.01(-17.31%)
Aug 25, 2020 0.0555 0.0610 0.0443 0.0520 24,480 -0.00(-6.31%)
Aug 24, 2020 0.0510 0.0580 0.0450 0.0555 28,102 +0.00(+4.13%)
Aug 21, 2020 0.0468 0.0550 0.0468 0.0533 15,000 +0.00(+2.70%)
Aug 20, 2020 0.0410 0.0543 0.0410 0.0519 6,790 +0.00(+1.76%)
Aug 19, 2020 0.0620 0.0620 0.0449 0.0510 101,739 -0.00(-8.44%)
Aug 18, 2020 0.0420 0.0590 0.0420 0.0557 45,771 +0.00(+9.22%)
Aug 17, 2020 0.0450 0.0620 0.0450 0.0510 37,119 -0.01(-13.71%)
Aug 14, 2020 0.0650 0.0650 0.0503 0.0591 2,300 +0.01(+17.73%)
Aug 13, 2020 0.0600 0.0620 0.0502 0.0502 4,671 -0.00(-4.38%)
Aug 12, 2020 0.0528 0.0580 0.0525 0.0525 97,172 -0.00(-7.89%)
Aug 11, 2020 0.0566 0.0610 0.0500 0.0570 75,581 -0.00(-0.70%)
Aug 10, 2020 0.0500 0.0574 0.0500 0.0574 27,300 +0.00(+6.30%)
Aug 07, 2020 0.0605 0.0605 0.0540 0.0540 8,000 +0.00(+8.00%)
Aug 06, 2020 0.0550 0.0550 0.0465 0.0500 102,020 +0.00(+6.38%)
Aug 05, 2020 0.0388 0.0500 0.0388 0.0470 37,370 +0.00(+10.59%)
Aug 04, 2020 0.0361 0.0433 0.0361 0.0425 6,712 +0.01(+21.43%)
Aug 03, 2020 0.0550 0.0550 0.0350 0.0350 9,051 -0.01(-22.22%)
Jul 31, 2020 0.0500 0.0500 0.0395 0.0450 6,300 +0.00(+12.50%)
Jul 30, 2020 0.0430 0.0430 0.0369 0.0400 25,637 -0.00(-8.05%)
Jul 29, 2020 0.0450 0.0450 0.0360 0.0435 16,823 -0.00(-8.42%)
Jul 28, 2020 0.0515 0.0515 0.0425 0.0475 9,041 -0.00(-2.86%)
Jul 27, 2020 0.0490 0.0499 0.0380 0.0489 146,946 +0.01(+13.46%)
Jul 24, 2020 0.0500 0.0500 0.0425 0.0431 2,400 +0.01(+19.39%)
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.