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 28, 2018 0.0295 0.0398 0.0295 0.0360 79,000 +0.01(+25.00%)
Sep 27, 2018 0.0309 0.0360 0.0288 0.0288 33,900 -0.00(-7.40%)
Sep 26, 2018 0.0398 0.0421 0.0290 0.0311 114,635 -0.01(-25.95%)
Sep 25, 2018 0.0472 0.0472 0.0336 0.0420 28,950 +0.00(+0.00%)
Sep 24, 2018 0.0427 0.0435 0.0351 0.0420 48,000 -0.01(-11.58%)
Sep 21, 2018 0.0406 0.0484 0.0290 0.0475 61,700 +0.02(+51.76%)
Sep 20, 2018 0.0407 0.0484 0.0300 0.0313 22,700 -0.00(-11.08%)
Sep 19, 2018 0.0459 0.0483 0.0352 0.0352 376,090 +0.00(+0.57%)
Sep 18, 2018 0.0365 0.0450 0.0330 0.0350 26,411 -0.00(-1.13%)
Sep 17, 2018 0.0441 0.0450 0.0295 0.0354 62,501 -0.01(-19.73%)
Sep 14, 2018 0.0326 0.0441 0.0325 0.0441 13,100 +0.01(+33.64%)
Sep 13, 2018 0.0295 0.0400 0.0295 0.0330 19,395 -0.01(-17.50%)
Sep 12, 2018 0.0355 0.0410 0.0300 0.0400 37,500 -0.00(-3.85%)
Sep 11, 2018 0.0361 0.0416 0.0290 0.0416 37,775 -0.00(-8.17%)
Sep 10, 2018 0.0330 0.0453 0.0300 0.0453 18,862 +0.01(+22.43%)
Sep 07, 2018 0.0399 0.0470 0.0344 0.0370 59,100 -0.01(-18.50%)
Sep 06, 2018 0.0475 0.0475 0.0343 0.0454 26,221 +0.00(+0.44%)
Sep 05, 2018 0.0360 0.0475 0.0360 0.0452 34,529 -0.00(-9.60%)
Sep 04, 2018 0.0436 0.0500 0.0367 0.0500 134,256 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+9.49%)
Aug 30, 2018 0.0474 0.0500 0.0375 0.0411 90,673 -0.01(-13.84%)
Aug 29, 2018 0.0476 0.0500 0.0371 0.0477 29,095 +0.00(+0.21%)
Aug 28, 2018 0.0391 0.0550 0.0368 0.0476 72,349 +0.00(+0.21%)
Aug 27, 2018 0.0410 0.0500 0.0335 0.0475 129,742 +0.01(+22.74%)
Aug 24, 2018 0.0402 0.0510 0.0345 0.0387 97,000 +0.00(+11.53%)
Aug 23, 2018 0.0471 0.0500 0.0336 0.0347 134,574 -0.02(-30.60%)
Aug 22, 2018 0.0400 0.0500 0.0385 0.0500 61,701 +0.01(+25.00%)
Aug 21, 2018 0.0410 0.0510 0.0372 0.0400 42,360 -0.00(-11.11%)
Aug 20, 2018 0.0500 0.0550 0.0409 0.0450 53,946 -0.00(-9.09%)
Aug 17, 2018 0.0490 0.0510 0.0370 0.0495 44,700 +0.01(+12.50%)
Aug 16, 2018 0.0468 0.0550 0.0360 0.0440 155,165 -0.00(-8.33%)
Aug 15, 2018 0.0440 0.0500 0.0390 0.0480 15,785 +0.00(+1.05%)
Aug 14, 2018 0.0532 0.0550 0.0421 0.0475 23,600 -0.00(-3.46%)
Aug 13, 2018 0.0550 0.0550 0.0415 0.0492 19,210 -0.00(-1.60%)
Aug 10, 2018 0.0400 0.0550 0.0400 0.0500 123,200 -0.00(-6.37%)
Aug 09, 2018 0.0534 0.0590 0.0425 0.0534 22,211 +0.00(+0.00%)
Aug 08, 2018 0.0470 0.0534 0.0424 0.0534 95,668 +0.00(+6.80%)
Aug 07, 2018 0.0595 0.0596 0.0462 0.0500 32,667 +0.00(+0.00%)
Aug 06, 2018 0.0600 0.0600 0.0400 0.0500 34,039 -0.01(-10.71%)
Aug 03, 2018 0.0455 0.0590 0.0455 0.0560 53,400 +0.00(+1.82%)
Aug 02, 2018 0.0550 0.0573 0.0440 0.0550 79,995 -0.00(-0.18%)
Aug 01, 2018 0.0470 0.0573 0.0440 0.0551 52,905 +0.00(+7.41%)
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%)
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.