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 (%)
May 31, 2022 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
May 30, 2022 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
May 27, 2022 0.0500 0.0500 0.0500 0.0500 107,543 -0.00(-9.09%)
May 26, 2022 0.0550 0.0550 0.0550 0.0550 13,090 +0.00(+0.00%)
May 25, 2022 0.0550 0.0550 0.0550 0.0550 2,700 +0.00(+0.00%)
May 24, 2022 0.0600 0.0600 0.0500 0.0550 124,500 +0.00(+0.00%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 19, 2022 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
May 18, 2022 0.0600 0.0600 0.0550 0.0550 89,712 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0550 0.0550 67,948 -0.01(-15.38%)
May 16, 2022 0.0700 0.0700 0.0600 0.0650 25,010 -0.01(-7.14%)
May 13, 2022 0.0500 0.0750 0.0500 0.0700 256,135 +0.03(+55.56%)
May 12, 2022 0.0550 0.0550 0.0400 0.0450 328,443 -0.01(-18.18%)
May 11, 2022 0.0650 0.0650 0.0550 0.0550 270,716 -0.00(-8.33%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 249,249 -0.01(-14.29%)
May 09, 2022 0.0800 0.0800 0.0700 0.0700 31,421 -0.00(-6.67%)
May 06, 2022 0.0750 0.0750 0.0700 0.0750 30,100 -0.01(-6.25%)
May 05, 2022 0.0700 0.0850 0.0700 0.0800 265,400 +0.01(+14.29%)
May 04, 2022 0.0700 0.0700 0.0700 0.0700 135,125 +0.00(+0.00%)
May 03, 2022 0.0650 0.0700 0.0650 0.0700 195,300 +0.00(+0.00%)
May 02, 2022 0.0750 0.0750 0.0700 0.0700 92,046 -0.00(-6.67%)
Apr 29, 2022 0.0800 0.0800 0.0750 0.0750 69,071 -0.01(-6.25%)
Apr 28, 2022 0.0700 0.0800 0.0700 0.0800 171,977 +0.01(+14.29%)
Apr 27, 2022 0.0750 0.0750 0.0700 0.0700 28,760 -0.00(-6.67%)
Apr 26, 2022 0.0700 0.0750 0.0650 0.0750 243,000 +0.00(+7.14%)
Apr 25, 2022 0.0650 0.0700 0.0650 0.0700 351,562 +0.00(+0.00%)
Apr 22, 2022 0.0700 0.0750 0.0700 0.0700 209,287 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0800 0.0700 0.0700 75,000 -0.00(-6.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 30,312 -0.01(-6.25%)
Apr 19, 2022 0.0750 0.0800 0.0700 0.0800 100,700 +0.01(+6.67%)
Apr 18, 2022 0.0750 0.0750 0.0750 0.0750 25,650 +0.00(+0.00%)
Apr 14, 2022 0.0750 0 +0.00(+0.00%)
Apr 13, 2022 0.0800 0.0800 0.0750 0.0750 68,050 -0.01(-11.76%)
Apr 12, 2022 0.0850 0.0850 0.0800 0.0850 60,000 +0.01(+6.25%)
Apr 11, 2022 0.0800 0.0800 0.0800 0.0800 18,711 -0.01(-5.88%)
Apr 08, 2022 0.0900 0.0900 0.0850 0.0850 248,605 -0.01(-15.00%)
Apr 07, 2022 0.0850 0.1000 0.0850 0.1000 164,990 +0.02(+25.00%)
Apr 06, 2022 0.0850 0.0850 0.0750 0.0800 491,900 -0.01(-5.88%)
Apr 05, 2022 0.0800 0.0900 0.0800 0.0850 52,190 +0.00(+0.00%)
Apr 04, 2022 0.0900 0.0900 0.0800 0.0850 35,659 +0.00(+0.00%)
Apr 01, 2022 0.0850 0.0850 0.0850 0.0850 2,310 +0.00(+0.00%)
Mar 31, 2022 0.0900 0.0900 0.0850 0.0850 64,100 +0.00(+0.00%)
Mar 30, 2022 0.0900 0.0900 0.0850 0.0850 321,144 -0.00(-5.56%)
Mar 29, 2022 0.0950 0.0950 0.0900 0.0900 413,013 -0.01(-10.00%)
Mar 28, 2022 0.0950 0.1050 0.0950 0.1000 513,581 +0.01(+11.11%)
Mar 25, 2022 0.0950 0.0950 0.0900 0.0900 30,234 +0.00(+5.88%)
Mar 24, 2022 0.0950 0.0950 0.0800 0.0850 171,020 -0.01(-10.53%)
Mar 23, 2022 0.1050 0.1050 0.0900 0.0950 58,000 -0.01(-5.00%)
Mar 22, 2022 0.1000 0.1000 0.0950 0.1000 15,411 -0.00(-4.76%)
Mar 21, 2022 0.1050 0.1100 0.0950 0.1050 347,614 +0.00(+5.00%)
Mar 18, 2022 0.0950 0.1000 0.0950 0.1000 75,000 +0.01(+11.11%)
Mar 17, 2022 0.0900 0.0950 0.0850 0.0900 294,436 -0.01(-5.26%)
Mar 16, 2022 0.0650 0.1250 0.0650 0.0950 2,655,025 +0.03(+46.15%)
Mar 15, 2022 0.0700 0.0700 0.0650 0.0650 275,715 -0.01(-7.14%)
Mar 14, 2022 0.0700 0.0700 0.0650 0.0700 63,001 +0.00(+0.00%)
Mar 10, 2022 0.0700 0.0700 492 -0.00(-6.67%)
Mar 09, 2022 0.0700 0.0750 0.0700 0.0750 201,883 +0.00(+7.14%)
Mar 08, 2022 0.0700 0.0750 0.0650 0.0700 117,350 -0.00(-6.67%)
Mar 07, 2022 0.0700 0.0750 0.0700 0.0750 52,062 +0.00(+7.14%)
Mar 04, 2022 0.0750 0.0750 0.0700 0.0700 95,106 +0.00(+0.00%)
Mar 03, 2022 0.0800 0.0800 0.0700 0.0700 28,936 -0.01(-17.65%)
Mar 02, 2022 0.0800 0.0850 0.0750 0.0850 79,200 +0.01(+6.25%)
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.