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 (%)
Apr 30, 2018 0.0770 0.0914 0.0749 0.0887 135,988 +0.01(+15.65%)
Apr 27, 2018 0.0894 0.0913 0.0767 0.0767 80,745 -0.01(-14.78%)
Apr 26, 2018 0.0850 0.0900 0.0757 0.0900 73,555 +0.00(+2.27%)
Apr 25, 2018 0.0874 0.0940 0.0800 0.0880 90,397 -0.00(-1.90%)
Apr 24, 2018 0.0947 0.0993 0.0800 0.0897 176,097 -0.00(-3.92%)
Apr 23, 2018 0.0988 0.1030 0.0850 0.0934 186,164 -0.00(-2.04%)
Apr 20, 2018 0.0877 0.1052 0.0818 0.0953 145,382 +0.01(+7.08%)
Apr 19, 2018 0.0952 0.0960 0.0802 0.0890 152,901 -0.00(-1.11%)
Apr 18, 2018 0.0935 0.0965 0.0800 0.0900 97,852 +0.01(+8.83%)
Apr 17, 2018 0.0955 0.0975 0.0805 0.0827 269,014 -0.01(-14.74%)
Apr 16, 2018 0.0994 0.0994 0.0780 0.0970 203,714 +0.00(+1.89%)
Apr 13, 2018 0.0854 0.1000 0.0840 0.0952 302,926 +0.01(+12.53%)
Apr 12, 2018 0.0773 0.0905 0.0700 0.0846 230,724 +0.01(+11.32%)
Apr 11, 2018 0.0815 0.0850 0.0678 0.0760 241,603 -0.01(-6.35%)
Apr 10, 2018 0.0810 0.0849 0.0700 0.0811 157,330 -0.00(-0.55%)
Apr 09, 2018 0.0725 0.0817 0.0611 0.0816 269,576 +0.02(+24.77%)
Apr 06, 2018 0.0695 0.0800 0.0614 0.0654 260,143 -0.00(-5.22%)
Apr 05, 2018 0.0840 0.0840 0.0690 0.0690 121,538 -0.01(-8.35%)
Apr 04, 2018 0.0750 0.0837 0.0650 0.0753 113,511 -0.01(-9.29%)
Apr 03, 2018 0.0837 0.0875 0.0685 0.0830 339,670 -0.00(-1.19%)
Apr 02, 2018 0.1080 0.1080 0.0680 0.0840 246,100 -0.00(-0.59%)
Mar 29, 2018 0.0845 0.0845 0.0845 0 +0.00(+0.60%)
Mar 28, 2018 0.0852 0.0902 0.0743 0.0840 591,074 +0.00(+3.70%)
Mar 27, 2018 0.0818 0.0892 0.0757 0.0810 188,554 -0.00(-3.57%)
Mar 26, 2018 0.0863 0.0910 0.0726 0.0840 266,649 -0.00(-1.18%)
Mar 23, 2018 0.0858 0.0950 0.0760 0.0850 107,806 -0.00(-2.31%)
Mar 22, 2018 0.0903 0.0945 0.0680 0.0870 212,158 -0.01(-7.93%)
Mar 21, 2018 0.0868 0.0983 0.0810 0.0945 82,860 +0.01(+6.18%)
Mar 20, 2018 0.0969 0.0974 0.0791 0.0890 1,066,397 +0.00(+2.53%)
Mar 19, 2018 0.1034 0.1040 0.0868 0.0868 136,572 -0.01(-11.88%)
Mar 16, 2018 0.0900 0.1010 0.0848 0.0985 39,971 +0.01(+9.44%)
Mar 15, 2018 0.0890 0.1010 0.0862 0.0900 19,215 -0.00(-1.10%)
Mar 14, 2018 0.1042 0.1060 0.0877 0.0910 134,797 -0.01(-14.11%)
Mar 13, 2018 0.0992 0.1069 0.0935 0.1060 75,550 +0.01(+10.36%)
Mar 12, 2018 0.1040 0.1100 0.0922 0.0960 133,939 -0.00(-4.00%)
Mar 09, 2018 0.1032 0.1082 0.0917 0.1000 355,784 -0.01(-7.15%)
Mar 08, 2018 0.1086 0.1112 0.0984 0.1077 126,322 +0.00(+0.00%)
Mar 07, 2018 0.1113 0.1124 0.0980 0.1077 294,535 -0.00(-2.09%)
Mar 06, 2018 0.1085 0.1170 0.1028 0.1100 85,668 +0.00(+2.80%)
Mar 05, 2018 0.1200 0.1210 0.1021 0.1070 266,882 -0.01(-6.96%)
Mar 02, 2018 0.1089 0.1164 0.0998 0.1150 59,843 -0.00(-0.86%)
Mar 01, 2018 0.0982 0.1200 0.0960 0.1160 1,416,531 +0.01(+12.40%)
Feb 28, 2018 0.1056 0.1183 0.1000 0.1032 187,902 -0.01(-6.18%)
Feb 27, 2018 0.1190 0.1190 0.0970 0.1100 180,300 +0.00(+1.85%)
Feb 26, 2018 0.1163 0.1242 0.1073 0.1080 1,223,705 -0.01(-7.69%)
Feb 23, 2018 0.1100 0.1200 0.1013 0.1170 322,379 +0.02(+16.77%)
Feb 22, 2018 0.1011 0.1152 0.0964 0.1002 122,320 -0.01(-7.65%)
Feb 21, 2018 0.1185 0.1200 0.1010 0.1085 150,868 -0.01(-8.05%)
Feb 20, 2018 0.1289 0.1320 0.1087 0.1180 144,991 -0.01(-8.88%)
Feb 16, 2018 0.1295 0.1295 0.1295 0 -0.01(-7.50%)
Feb 15, 2018 0.1139 0.1400 0.1119 0.1400 299,206 +0.02(+18.74%)
Feb 14, 2018 0.1000 0.1210 0.1000 0.1179 191,256 +0.01(+13.37%)
Feb 13, 2018 0.1082 0.0940 0.1040 49,950 -0.00(-1.61%)
Feb 12, 2018 0.1006 0.1131 0.0900 0.1057 155,453 +0.00(+1.63%)
Feb 09, 2018 0.1052 0.1089 0.0920 0.1040 68,245 -0.01(-4.59%)
Feb 08, 2018 0.1075 0.1100 0.0940 0.1090 193,514 +0.00(+0.09%)
Feb 07, 2018 0.1200 0.1210 0.1000 0.1089 224,285 +0.00(+0.93%)
Feb 06, 2018 0.0929 0.1109 0.0800 0.1079 287,552 +0.03(+33.37%)
Feb 05, 2018 0.0895 0.1062 0.0809 0.0809 347,942 -0.02(-18.78%)
Feb 02, 2018 0.1080 0.1110 0.0791 0.0996 474,173 -0.01(-10.27%)
Feb 01, 2018 0.1250 0.1310 0.1090 0.1110 423,397 -0.02(-13.35%)
Jan 31, 2018 0.1292 0.1292 0.1130 0.1281 121,189 +0.01(+6.13%)
Jan 30, 2018 0.1338 0.1350 0.1125 0.1207 528,146 -0.02(-11.25%)
Jan 29, 2018 0.1468 0.1500 0.1280 0.1360 201,981 -0.01(-7.48%)
Jan 26, 2018 0.1478 0.1550 0.1320 0.1470 270,974 +0.00(+2.87%)
Jan 25, 2018 0.1660 0.1676 0.1360 0.1429 626,786 -0.02(-13.55%)
Jan 24, 2018 0.1690 0.1760 0.1491 0.1653 171,580 -0.00(-1.61%)
Jan 23, 2018 0.1583 0.1714 0.1510 0.1680 74,931 +0.01(+5.00%)
Jan 22, 2018 0.1786 0.1820 0.1600 0.1600 253,199 -0.02(-11.60%)
Jan 19, 2018 0.1869 0.1940 0.1702 0.1810 289,878 -0.01(-3.72%)
Jan 18, 2018 0.1624 0.1902 0.1573 0.1880 380,570 +0.03(+18.31%)
Jan 17, 2018 0.1630 0.1780 0.1492 0.1589 522,440 -0.01(-4.79%)
Jan 16, 2018 0.1731 0.1803 0.1589 0.1669 623,759 -0.00(-1.36%)
Jan 12, 2018 0.1692 0.1692 0.1692 0 -0.02(-10.76%)
Jan 11, 2018 0.1972 0.2000 0.1815 0.1896 303,528 -0.00(-1.35%)
Jan 10, 2018 0.2050 0.2052 0.1797 0.1922 640,311 -0.01(-2.63%)
Jan 09, 2018 0.2080 0.2100 0.1900 0.1974 410,316 -0.01(-5.23%)
Jan 08, 2018 0.2200 0.2220 0.2032 0.2083 352,426 -0.01(-4.71%)
Jan 05, 2018 0.2079 0.2200 0.1969 0.2186 201,306 +0.02(+8.22%)
Jan 04, 2018 0.2015 0.2147 0.1900 0.2020 306,203 -0.00(-1.66%)
Jan 03, 2018 0.2256 0.2290 0.1943 0.2054 428,565 -0.01(-3.97%)
Jan 02, 2018 0.2134 0.2179 0.2008 0.2139 444,151 +0.01(+6.52%)
Dec 29, 2017 0.2008 0.2008 0.2008 0 -0.01(-6.12%)
Dec 28, 2017 0.2210 0.2273 0.1970 0.2139 527,086 -0.01(-4.30%)
Dec 27, 2017 0.2264 0.2294 0.2085 0.2235 592,576 +0.00(+0.13%)
Dec 22, 2017 0.2232 0.2232 0.2232 0 -0.00(-0.58%)
Dec 21, 2017 0.2597 0.2600 0.2200 0.2245 1,325,129 -0.02(-8.07%)
Dec 20, 2017 0.2667 0.2800 0.2350 0.2442 1,632,986 -0.02(-7.85%)
Dec 19, 2017 0.2482 0.2700 0.2390 0.2650 2,580,385 +0.02(+8.56%)
Dec 18, 2017 0.2253 0.2500 0.2170 0.2441 3,128,226 +0.03(+11.46%)
Dec 15, 2017 0.2191 0.2282 0.2010 0.2190 990,660 -0.00(-0.32%)
Dec 14, 2017 0.2318 0.2386 0.2070 0.2197 438,827 -0.01(-3.77%)
Dec 13, 2017 0.2530 0.2620 0.2202 0.2283 584,828 -0.02(-7.91%)
Dec 12, 2017 0.2587 0.2626 0.2400 0.2479 685,505 -0.00(-0.48%)
Dec 11, 2017 0.2295 0.2540 0.2167 0.2491 640,323 +0.03(+13.38%)
Dec 08, 2017 0.2101 0.2390 0.2031 0.2197 361,682 +0.01(+5.47%)
Dec 07, 2017 0.1953 0.2100 0.1927 0.2083 351,407 +0.02(+7.76%)
Dec 06, 2017 0.2062 0.2100 0.1800 0.1933 178,534 -0.01(-6.17%)
Dec 05, 2017 0.1960 0.2100 0.1910 0.2060 201,704 +0.00(+1.23%)
Dec 04, 2017 0.2021 0.2140 0.1936 0.2035 376,952 -0.00(-2.12%)
Dec 01, 2017 0.1990 0.2079 0.1890 0.2079 157,291 +0.02(+10.59%)
Nov 30, 2017 0.2002 0.2080 0.1760 0.1880 140,520 -0.01(-4.33%)
Nov 29, 2017 0.2210 0.2230 0.1877 0.1965 434,811 -0.02(-9.70%)
Nov 28, 2017 0.2366 0.2469 0.2011 0.2176 331,572 -0.01(-2.86%)
Nov 27, 2017 0.1998 0.2330 0.1997 0.2240 850,603 +0.04(+20.49%)
Nov 24, 2017 0.1769 0.1859 0.1484 0.1859 249,291 -0.01(-5.01%)
Nov 22, 2017 0.2080 0.2129 0.1854 0.1957 166,384 -0.01(-5.60%)
Nov 21, 2017 0.2181 0.2200 0.1937 0.2073 135,508 -0.00(-0.81%)
Nov 20, 2017 0.2231 0.2289 0.2090 0.2090 248,835 -0.02(-7.15%)
Nov 17, 2017 0.2168 0.2251 0.2168 0.2251 33,925 +0.00(+1.53%)
Nov 16, 2017 0.2290 0.2290 0.2128 0.2217 79,259 +0.00(+0.14%)
Nov 15, 2017 0.2112 0.2249 0.2101 0.2214 75,643 +0.00(+2.03%)
Nov 14, 2017 0.2104 0.2250 0.2104 0.2170 46,775 +0.00(+1.88%)
Nov 13, 2017 0.2330 0.2370 0.2100 0.2130 130,714 -0.01(-4.05%)
Nov 10, 2017 0.2364 0.2380 0.2140 0.2220 132,580 -0.02(-6.72%)
Nov 09, 2017 0.2470 0.2510 0.2151 0.2380 110,836 -0.01(-3.88%)
Nov 08, 2017 0.2553 0.2600 0.2403 0.2476 140,618 +0.01(+5.81%)
Nov 07, 2017 0.2575 0.2575 0.2291 0.2340 82,826 -0.00(-2.09%)
Nov 06, 2017 0.2778 0.2800 0.2390 0.2390 246,215 -0.02(-8.25%)
Nov 03, 2017 0.2474 0.2950 0.2474 0.2605 261,055 +0.02(+9.78%)
Nov 02, 2017 0.2805 0.2860 0.2323 0.2373 91,059 -0.03(-12.11%)
Nov 01, 2017 0.2839 0.2930 0.2690 0.2700 183,658 -0.01(-4.93%)
Oct 31, 2017 0.2261 0.2841 0.2261 0.2840 88,565 +0.06(+28.33%)
Oct 30, 2017 0.2200 0.2310 0.2162 0.2213 95,808 +0.01(+4.39%)
Oct 27, 2017 0.2150 0.2270 0.2118 0.2120 34,828 +0.00(+1.29%)
Oct 26, 2017 0.1970 0.2093 0.1892 0.2093 38,554 +0.02(+10.45%)
Oct 25, 2017 0.1950 0.1950 0.1778 0.1895 49,900 -0.01(-3.90%)
Oct 24, 2017 0.2195 0.2195 0.1972 0.1972 57,096 -0.02(-8.28%)
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.