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 (%)
Nov 29, 2019 0.0154 0.0166 0.0141 0.0152 4,500 +0.00(+7.80%)
Nov 27, 2019 0.0132 0.0141 0.0132 0.0141 8,300 -0.00(-17.06%)
Nov 26, 2019 0.0151 0.0170 0.0141 0.0170 8,060 +0.00(+3.66%)
Nov 25, 2019 0.0141 0.0199 0.0141 0.0164 54,858 -0.00(-17.59%)
Nov 22, 2019 0.0199 0.0199 0.0141 0.0199 43,200 +0.00(+0.00%)
Nov 21, 2019 0.0155 0.0199 0.0141 0.0199 5,652 +0.00(+0.00%)
Nov 20, 2019 0.0140 0.0199 0.0140 0.0199 13,100 +0.00(+0.51%)
Nov 19, 2019 0.0146 0.0198 0.0138 0.0198 33,207 +0.00(+17.86%)
Nov 18, 2019 0.0146 0.0168 0.0136 0.0168 4,510 -0.00(-0.59%)
Nov 15, 2019 0.0139 0.0198 0.0139 0.0169 72,600 +0.00(+0.00%)
Nov 14, 2019 0.0136 0.0234 0.0136 0.0169 302,350 -0.00(-15.08%)
Nov 13, 2019 0.0135 0.0199 0.0135 0.0199 124,393 +0.00(+19.16%)
Nov 12, 2019 0.0170 0.0178 0.0157 0.0167 24,632 -0.00(-7.73%)
Nov 11, 2019 0.0157 0.0199 0.0157 0.0181 12,448 +0.00(+15.29%)
Nov 08, 2019 0.0157 0.0199 0.0157 0.0157 19,500 +0.00(+0.64%)
Nov 07, 2019 0.0200 0.0200 0.0156 0.0156 52,875 -0.00(-22.00%)
Nov 06, 2019 0.0200 0.0200 0.0156 0.0200 134,700 +0.00(+17.65%)
Nov 05, 2019 0.0155 0.0200 0.0155 0.0170 172,077 -0.00(-15.00%)
Nov 04, 2019 0.0153 0.0249 0.0153 0.0200 62,716 -0.01(-27.80%)
Nov 01, 2019 0.0200 0.0277 0.0200 0.0277 131,000 +0.01(+35.12%)
Oct 31, 2019 0.0205 0.0205 0.0200 0.0205 21,745 +0.00(+2.50%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Oct 29, 2019 0.0224 0.0234 0.0200 0.0200 9,300 -0.00(-19.35%)
Oct 28, 2019 0.0200 0.0248 0.0200 0.0248 16,275 -0.00(-0.40%)
Oct 25, 2019 0.0200 0.0249 0.0151 0.0249 111,700 +0.00(+21.46%)
Oct 24, 2019 0.0249 0.0249 0.0150 0.0205 378,655 -0.00(-17.67%)
Oct 23, 2019 0.0200 0.0250 0.0200 0.0249 236,800 +0.00(+10.67%)
Oct 22, 2019 0.0200 0.0246 0.0200 0.0225 8,681 -0.00(-8.91%)
Oct 21, 2019 0.0244 0.0247 0.0244 0.0247 31,000 +0.00(+2.92%)
Oct 18, 2019 0.0200 0.0240 0.0200 0.0240 14,400 -0.00(-3.61%)
Oct 17, 2019 0.0200 0.0249 0.0200 0.0249 11,460 +0.00(+0.00%)
Oct 16, 2019 0.0225 0.0250 0.0200 0.0249 40,040 -0.00(-0.80%)
Oct 15, 2019 0.0252 0.0252 0.0195 0.0251 109,600 +0.00(+19.52%)
Oct 14, 2019 0.0202 0.0210 0.0202 0.0210 3,000 -0.00(-18.60%)
Oct 11, 2019 0.0203 0.0258 0.0202 0.0258 83,500 -0.00(-0.39%)
Oct 10, 2019 0.0230 0.0259 0.0203 0.0259 4,480 +0.00(+8.37%)
Oct 09, 2019 0.0202 0.0239 0.0202 0.0239 2,190 +0.00(+18.32%)
Oct 08, 2019 0.0201 0.0259 0.0201 0.0202 31,990 +0.00(+0.50%)
Oct 07, 2019 0.0203 0.0260 0.0201 0.0201 23,650 -0.00(-14.47%)
Oct 04, 2019 0.0255 0.0288 0.0209 0.0235 43,300 -0.00(-15.47%)
Oct 03, 2019 0.0240 0.0278 0.0201 0.0278 8,800 -0.00(-0.36%)
Oct 02, 2019 0.0201 0.0279 0.0201 0.0279 13,650 +0.00(+6.49%)
Oct 01, 2019 0.0209 0.0289 0.0201 0.0262 16,100 -0.00(-9.34%)
Sep 30, 2019 0.0290 0.0297 0.0230 0.0289 50,029 -0.00(-0.34%)
Sep 27, 2019 0.0230 0.0297 0.0201 0.0290 73,300 +0.01(+44.28%)
Sep 26, 2019 0.0270 0.0275 0.0201 0.0201 957,056 -0.01(-24.44%)
Sep 25, 2019 0.0266 0.0295 0.0250 0.0266 34,975 -0.00(-7.96%)
Sep 24, 2019 0.0257 0.0300 0.0257 0.0289 262,233 +0.00(+6.64%)
Sep 23, 2019 0.0280 0.0300 0.0271 0.0271 27,906 +0.00(+0.37%)
Sep 20, 2019 0.0350 0.0350 0.0253 0.0270 487,500 -0.01(-20.59%)
Sep 19, 2019 0.0327 0.0340 0.0281 0.0340 5,500 +0.00(+0.89%)
Sep 18, 2019 0.0271 0.0338 0.0252 0.0337 62,251 +0.01(+23.90%)
Sep 17, 2019 0.0300 0.0302 0.0272 0.0272 39,531 -0.00(-13.10%)
Sep 16, 2019 0.0360 0.0360 0.0290 0.0313 422,187 +0.00(+10.99%)
Sep 13, 2019 0.0320 0.0354 0.0261 0.0282 283,500 -0.00(-11.88%)
Sep 12, 2019 0.0345 0.0369 0.0320 0.0320 308,847 -0.00(-4.76%)
Sep 11, 2019 0.0370 0.0370 0.0312 0.0336 41,412 -0.00(-9.19%)
Sep 10, 2019 0.0380 0.0380 0.0341 0.0370 24,202 -0.00(-2.63%)
Sep 09, 2019 0.0400 0.0400 0.0341 0.0380 105,584 +0.00(+4.11%)
Sep 06, 2019 0.0340 0.0391 0.0313 0.0365 94,300 +0.00(+7.35%)
Sep 05, 2019 0.0331 0.0340 0.0312 0.0340 192,353 -0.00(-2.86%)
Sep 04, 2019 0.0331 0.0350 0.0331 0.0350 30,769 +0.00(+0.00%)
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.