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 (%)
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%)
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.