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 (%)
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%)
Jul 03, 2018 0.0450 0.0650 0.0450 0.0550 1,215,175 +0.00(+10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0600 0.0600 0.0500 0.0500 1,319,340 -0.01(-16.67%)
Jun 27, 2018 0.0600 0.0650 0.0600 0.0600 347,034 -0.01(-7.69%)
Jun 26, 2018 0.0700 0.0700 0.0600 0.0650 337,180 +0.00(+0.00%)
Jun 25, 2018 0.0650 0.0700 0.0650 0.0650 52,052 +0.00(+0.00%)
Jun 22, 2018 0.0650 0.0750 0.0650 0.0650 276,067 -0.01(-7.14%)
Jun 21, 2018 0.0650 0.0750 0.0650 0.0700 944,461 +0.01(+7.69%)
Jun 20, 2018 0.0750 0.0750 0.0650 0.0650 408,533 -0.01(-7.14%)
Jun 19, 2018 0.0700 0.0750 0.0700 0.0700 259,222 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0750 0.0700 0.0700 707,116 -0.00(-6.67%)
Jun 15, 2018 0.0700 0.0700 0.0750 68,657 +0.00(+7.14%)
Jun 14, 2018 0.0700 0.0800 0.0700 0.0700 312,126 -0.01(-12.50%)
Jun 13, 2018 0.0750 0.0800 0.0700 0.0800 313,438 +0.01(+6.67%)
Jun 12, 2018 0.0750 0.0750 0.0700 0.0750 563,870 +0.00(+7.14%)
Jun 11, 2018 0.0800 0.0800 0.0700 0.0700 513,157 -0.00(-6.67%)
Jun 08, 2018 0.0800 0.0800 0.0750 0.0750 402,638 -0.01(-6.25%)
Jun 07, 2018 0.0750 0.0800 0.0750 0.0800 506,233 +0.01(+6.67%)
Jun 06, 2018 0.0800 0.0800 0.0750 0.0750 331,431 +0.00(+0.00%)
Jun 05, 2018 0.0800 0.0800 0.0750 0.0750 326,504 -0.01(-11.76%)
Jun 04, 2018 0.0800 0.0850 0.0800 0.0850 547,091 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.0850 0.0800 0.0850 247,305 +0.01(+6.25%)
May 31, 2018 0.0950 0.0950 0.0800 0.0800 1,252,083 -0.01(-15.79%)
May 30, 2018 0.0900 0.0950 0.0900 0.0950 76,639 +0.01(+5.56%)
May 29, 2018 0.0900 0.0950 0.0850 0.0900 561,095 +0.00(+5.88%)
May 28, 2018 0.0900 0.0900 0.0850 0.0850 157,874 -0.00(-5.56%)
May 25, 2018 0.0850 0.0900 0.0850 0.0900 457,219 +0.00(+5.88%)
May 24, 2018 0.0850 0.0950 0.0850 0.0850 588,963 -0.00(-5.56%)
May 23, 2018 0.0900 0.0950 0.0850 0.0900 1,346,825 -0.01(-5.26%)
May 22, 2018 0.1000 0.1000 0.0900 0.0950 401,893 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2018 0.1000 0.1000 0.0900 0.0900 109,615 -0.01(-5.26%)
May 16, 2018 0.0950 0.1000 0.0950 0.0950 458,075 -0.01(-5.00%)
May 15, 2018 0.0950 0.1000 0.0950 0.1000 325,860 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.0950 0.1000 406,590 +0.01(+5.26%)
May 11, 2018 0.0950 0.1000 0.0900 0.0950 287,283 -0.01(-5.00%)
May 10, 2018 0.1000 0.1000 0.0950 0.1000 104,652 +0.00(+0.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 299,341 +0.00(+0.00%)
May 08, 2018 0.1050 0.1050 0.0950 0.1000 563,620 -0.00(-4.76%)
May 07, 2018 0.1000 0.1050 0.0950 0.1050 833,624 +0.00(+0.00%)
May 04, 2018 0.1100 0.1100 0.0950 0.1050 464,662 -0.01(-4.55%)
May 03, 2018 0.0950 0.1100 0.0950 0.1100 781,282 +0.02(+22.22%)
May 02, 2018 0.1000 0.1050 0.0900 0.0900 1,358,457 -0.01(-10.00%)
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.