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 (%)
Mar 31, 2021 0.3164 0.3351 0.3009 0.3300 178,136 +0.02(+6.45%)
Mar 30, 2021 0.3141 0.3251 0.3001 0.3100 202,090 -0.00(-1.05%)
Mar 29, 2021 0.3200 0.3381 0.3000 0.3133 113,447 +0.00(+0.48%)
Mar 26, 2021 0.3192 0.3206 0.3055 0.3118 43,300 +0.01(+2.50%)
Mar 25, 2021 0.3108 0.3110 0.2807 0.3042 427,699 -0.01(-4.19%)
Mar 24, 2021 0.3611 0.3611 0.3100 0.3175 243,413 -0.03(-7.65%)
Mar 23, 2021 0.3715 0.3796 0.3389 0.3438 394,511 -0.04(-9.53%)
Mar 22, 2021 0.4014 0.4014 0.3750 0.3800 253,343 -0.02(-4.21%)
Mar 19, 2021 0.3890 0.4114 0.3855 0.3967 300,900 -0.01(-1.66%)
Mar 18, 2021 0.3950 0.4271 0.3712 0.4034 841,877 +0.01(+2.39%)
Mar 17, 2021 0.3607 0.3967 0.3343 0.3940 319,968 +0.03(+9.51%)
Mar 16, 2021 0.3497 0.3650 0.3025 0.3598 994,222 -0.01(-1.42%)
Mar 15, 2021 0.3620 0.4040 0.3488 0.3650 668,920 -0.01(-2.61%)
Mar 12, 2021 0.3849 0.3860 0.3628 0.3748 357,700 -0.02(-6.25%)
Mar 11, 2021 0.4000 0.4100 0.3650 0.3998 325,907 -0.00(-0.89%)
Mar 10, 2021 0.4236 0.4243 0.3926 0.4034 459,991 -0.01(-3.17%)
Mar 09, 2021 0.3903 0.4228 0.3850 0.4166 966,369 +0.07(+19.03%)
Mar 08, 2021 0.3275 0.3574 0.2880 0.3500 234,884 +0.04(+12.87%)
Mar 05, 2021 0.3218 0.3438 0.2581 0.3101 695,100 -0.00(-0.13%)
Mar 04, 2021 0.3700 0.3900 0.2979 0.3105 838,174 -0.07(-19.10%)
Mar 03, 2021 0.4327 0.4543 0.3618 0.3838 335,048 -0.04(-8.62%)
Mar 02, 2021 0.4618 0.4700 0.3942 0.4200 231,364 -0.01(-3.25%)
Mar 01, 2021 0.4042 0.4598 0.3700 0.4341 417,368 +0.07(+18.67%)
Feb 26, 2021 0.3735 0.4117 0.3500 0.3658 445,000 -0.02(-6.21%)
Feb 25, 2021 0.4776 0.4822 0.3803 0.3900 681,983 -0.05(-11.84%)
Feb 24, 2021 0.4690 0.4800 0.4132 0.4424 568,022 +0.04(+11.10%)
Feb 23, 2021 0.4603 0.4721 0.3800 0.3982 1,439,658 -0.09(-18.73%)
Feb 22, 2021 0.4494 0.5639 0.4483 0.4900 2,501,288 -0.07(-12.19%)
Feb 19, 2021 0.4600 0.5955 0.4526 0.5580 3,301,500 +0.14(+34.52%)
Feb 18, 2021 0.5200 0.5528 0.4089 0.4148 3,533,043 -0.16(-28.35%)
Feb 17, 2021 0.3321 0.5800 0.3261 0.5789 6,630,656 +0.29(+97.91%)
Feb 16, 2021 0.2589 0.3200 0.2539 0.2925 1,473,422 +0.05(+19.39%)
Feb 12, 2021 0.2649 0.2649 0.2400 0.2450 444,000 -0.01(-3.47%)
Feb 11, 2021 0.2482 0.2684 0.2315 0.2538 418,229 +0.02(+8.65%)
Feb 10, 2021 0.2264 0.2466 0.2240 0.2336 367,249 -0.01(-4.46%)
Feb 09, 2021 0.2480 0.2570 0.2231 0.2445 648,306 -0.00(-0.20%)
Feb 08, 2021 0.2400 0.2600 0.2303 0.2450 367,230 +0.02(+8.60%)
Feb 05, 2021 0.2167 0.2400 0.2167 0.2256 135,300 -0.01(-2.59%)
Feb 04, 2021 0.2450 0.2466 0.2201 0.2316 304,805 -0.01(-2.97%)
Feb 03, 2021 0.2326 0.2500 0.2250 0.2387 214,980 +0.00(+0.13%)
Feb 02, 2021 0.2352 0.2492 0.2200 0.2384 103,008 +0.01(+6.43%)
Feb 01, 2021 0.2397 0.2403 0.2198 0.2240 341,807 +0.00(+1.82%)
Jan 29, 2021 0.2551 0.2718 0.2146 0.2200 249,100 -0.01(-6.34%)
Jan 28, 2021 0.1900 0.2392 0.1800 0.2349 290,397 +0.04(+21.33%)
Jan 27, 2021 0.2186 0.2229 0.1819 0.1936 704,601 -0.03(-13.76%)
Jan 26, 2021 0.2270 0.2446 0.2122 0.2245 262,020 -0.00(-1.10%)
Jan 25, 2021 0.2605 0.2690 0.2262 0.2270 510,650 -0.02(-9.67%)
Jan 22, 2021 0.2305 0.2527 0.2104 0.2513 328,900 +0.03(+15.17%)
Jan 21, 2021 0.2440 0.2500 0.2169 0.2182 471,667 -0.03(-11.01%)
Jan 20, 2021 0.2814 0.2897 0.2402 0.2452 403,880 -0.04(-12.65%)
Jan 19, 2021 0.2827 0.3163 0.2750 0.2807 819,785 +0.03(+11.39%)
Jan 15, 2021 0.2800 0.2852 0.2450 0.2520 693,400 -0.02(-8.16%)
Jan 14, 2021 0.2622 0.2880 0.2541 0.2744 420,435 +0.02(+9.76%)
Jan 13, 2021 0.2573 0.2600 0.2400 0.2500 385,678 +0.02(+6.93%)
Jan 12, 2021 0.2351 0.2519 0.2181 0.2338 568,845 +0.02(+7.20%)
Jan 11, 2021 0.2285 0.2354 0.2075 0.2181 924,755 -0.06(-21.21%)
Jan 08, 2021 0.2907 0.3451 0.2553 0.2768 1,917,400 -0.00(-1.56%)
Jan 07, 2021 0.1850 0.2819 0.1769 0.2812 2,021,149 +0.10(+53.91%)
Jan 06, 2021 0.1993 0.2000 0.1700 0.1827 900,390 +0.01(+4.40%)
Jan 05, 2021 0.1857 0.1965 0.1737 0.1750 416,732 -0.02(-8.66%)
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.