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 (%)
Sep 28, 2018 0.0500 0.0500 0.0450 0.0500 165,600 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0450 0.0500 198,947 +0.01(+11.11%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0450 274,230 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0550 0.0450 0.0450 253,800 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0550 0.0450 0.0500 255,701 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0550 0.0450 0.0500 219,800 +0.01(+11.11%)
Sep 20, 2018 0.0500 0.0550 0.0450 0.0450 410,900 -0.01(-18.18%)
Sep 19, 2018 0.0500 0.0550 0.0450 0.0550 907,279 +0.00(+10.00%)
Sep 18, 2018 0.0550 0.0550 0.0500 0.0500 254,350 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0450 0.0500 387,886 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0550 0.0450 0.0500 454,600 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0450 0.0500 303,145 +0.01(+11.11%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0450 672,879 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0450 485,341 -0.01(-10.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 278,104 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 1,293,300 -0.00(-9.09%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0550 231,905 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0550 307,210 -0.00(-8.33%)
Sep 04, 2018 0.0600 0.0600 0.0500 0.0600 219,461 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2018 0.0600 0.0600 0.0550 0.0550 234,058 +0.00(+0.00%)
Aug 29, 2018 0.0550 0.0600 0.0550 0.0550 470,424 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0650 0.0550 0.0550 2,217,761 -0.00(-8.33%)
Aug 27, 2018 0.0550 0.0600 0.0500 0.0600 362,537 +0.00(+0.00%)
Aug 24, 2018 0.0600 0.0600 0.0500 0.0600 138,900 +0.00(+9.09%)
Aug 23, 2018 0.0600 0.0600 0.0500 0.0550 226,489 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0580 0.0550 0.0550 138,746 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0600 0.0550 0.0550 44,445 -0.00(-8.33%)
Aug 20, 2018 0.0600 0.0600 0.0500 0.0600 714,819 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0550 0.0600 452,400 +0.00(+9.09%)
Aug 16, 2018 0.0600 0.0600 0.0550 0.0550 1,664,392 -0.00(-8.33%)
Aug 15, 2018 0.0600 0.0600 0.0550 0.0600 336,381 -0.01(-7.69%)
Aug 14, 2018 0.0600 0.0650 0.0600 0.0650 323,700 +0.01(+8.33%)
Aug 13, 2018 0.0600 0.0650 0.0550 0.0600 461,104 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0650 0.0600 0.0600 395,400 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0700 0.0600 0.0600 290,205 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0700 0.0600 0.0650 1,036,248 -0.01(-7.14%)
Aug 07, 2018 0.0650 0.0750 0.0650 0.0700 218,543 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0650 0.0700 782,350 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0650 0.0700 207,075 +0.00(+0.00%)
Jul 31, 2018 0.0650 0.0700 0.0600 0.0700 326,304 +0.01(+7.69%)
Jul 30, 2018 0.0700 0.0700 0.0650 0.0650 230,367 -0.01(-7.14%)
Jul 27, 2018 0.0700 0.0700 0.0650 0.0700 1,258,200 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0700 0.0650 0.0700 1,042,451 +0.01(+7.69%)
Jul 25, 2018 0.0650 0.0700 0.0650 0.0650 320,032 -0.01(-7.14%)
Jul 24, 2018 0.0750 0.0750 0.0650 0.0700 1,532,292 +0.01(+7.69%)
Jul 23, 2018 0.0650 0.0750 0.0650 0.0650 1,502,361 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0600 0.0650 565,298 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0700 0.0650 0.0650 1,253,830 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0800 0.0650 0.0650 1,575,986 -0.01(-18.75%)
Jul 17, 2018 0.0700 0.0850 0.0650 0.0800 2,565,237 +0.02(+33.33%)
Jul 16, 2018 0.0600 0.0650 0.0550 0.0600 1,309,660 +0.00(+9.09%)
Jul 13, 2018 0.0550 0.0550 0.0500 0.0550 194,074 +0.00(+0.00%)
Jul 12, 2018 0.0550 0.0600 0.0550 0.0550 56,100 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0600 0.0550 0.0550 337,513 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0600 0.0550 0.0550 86,114 -0.00(-8.33%)
Jul 09, 2018 0.0550 0.0600 0.0550 0.0600 463,153 +0.00(+9.09%)
Jul 06, 2018 0.0600 0.0600 0.0500 0.0550 563,836 -0.00(-8.33%)
Jul 05, 2018 0.0550 0.0650 0.0550 0.0600 313,775 +0.00(+0.00%)
Jul 04, 2018 0.0550 0.0600 0.0550 0.0600 564,232 +0.00(+9.09%)
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.