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 (%)
May 31, 2019 0.0210 0.0340 0.0210 0.0340 191,800 +0.00(+7.59%)
May 30, 2019 0.0209 0.0316 0.0209 0.0316 28,800 -0.00(-5.39%)
May 29, 2019 0.0335 0.0340 0.0286 0.0334 15,500 -0.00(-1.76%)
May 28, 2019 0.0240 0.0340 0.0232 0.0340 9,948 +0.00(+4.62%)
May 24, 2019 0.0250 0.0325 0.0250 0.0325 5,900 -0.00(-4.41%)
May 23, 2019 0.0322 0.0340 0.0250 0.0340 5,300 -0.00(-2.30%)
May 22, 2019 0.0340 0.0348 0.0295 0.0348 22,100 +0.00(+2.35%)
May 21, 2019 0.0340 0.0340 0.0250 0.0340 3,495 +0.00(+0.00%)
May 20, 2019 0.0290 0.0340 0.0290 0.0340 183,359 +0.00(+13.33%)
May 17, 2019 0.0240 0.0348 0.0240 0.0300 77,800 -0.00(-11.24%)
May 16, 2019 0.0210 0.0338 0.0210 0.0338 11,200 +0.00(+5.96%)
May 15, 2019 0.0277 0.0319 0.0271 0.0319 8,070 -0.00(-8.33%)
May 14, 2019 0.0315 0.0348 0.0250 0.0348 14,653 +0.00(+10.48%)
May 13, 2019 0.0318 0.0329 0.0220 0.0315 19,376 -0.00(-0.94%)
May 10, 2019 0.0261 0.0318 0.0245 0.0318 127,000 +0.00(+7.07%)
May 09, 2019 0.0310 0.0335 0.0249 0.0297 21,650 +0.00(+2.06%)
May 08, 2019 0.0291 0.0350 0.0291 0.0291 52,373 +0.00(+0.34%)
May 07, 2019 0.0290 0.0290 0.0290 0.0290 700 +0.00(+0.00%)
May 06, 2019 0.0340 0.0340 0.0249 0.0290 18,435 -0.01(-14.71%)
May 03, 2019 0.0276 0.0349 0.0250 0.0340 87,200 +0.00(+16.84%)
May 02, 2019 0.0301 0.0301 0.0291 0.0291 1,900 +0.00(+0.00%)
May 01, 2019 0.0310 0.0310 0.0291 0.0291 3,630 +0.00(+0.00%)
Apr 30, 2019 0.0338 0.0338 0.0291 0.0291 29,660 -0.00(-8.78%)
Apr 29, 2019 0.0335 0.0335 0.0290 0.0319 25,121 -0.00(-8.60%)
Apr 26, 2019 0.0264 0.0390 0.0264 0.0349 5,800 -0.00(-10.28%)
Apr 25, 2019 0.0390 0.0400 0.0295 0.0389 75,428 +0.00(+0.00%)
Apr 24, 2019 0.0287 0.0398 0.0287 0.0389 39,064 +0.00(+4.85%)
Apr 23, 2019 0.0295 0.0375 0.0295 0.0371 126,717 +0.00(+6.61%)
Apr 22, 2019 0.0387 0.0390 0.0287 0.0348 16,940 -0.00(-0.29%)
Apr 18, 2019 0.0295 0.0349 0.0295 0.0349 26,600 +0.00(+16.33%)
Apr 17, 2019 0.0320 0.0320 0.0300 0.0300 17,516 -0.00(-7.98%)
Apr 16, 2019 0.0260 0.0350 0.0260 0.0326 35,043 -0.00(-5.51%)
Apr 15, 2019 0.0327 0.0345 0.0260 0.0345 52,299 +0.01(+32.18%)
Apr 12, 2019 0.0250 0.0350 0.0250 0.0261 15,100 -0.00(-14.43%)
Apr 11, 2019 0.0280 0.0385 0.0260 0.0305 36,340 -0.00(-12.86%)
Apr 10, 2019 0.0369 0.0369 0.0280 0.0350 96,814 +0.00(+2.94%)
Apr 09, 2019 0.0390 0.0401 0.0300 0.0340 97,023 -0.00(-2.86%)
Apr 08, 2019 0.0364 0.0430 0.0287 0.0350 60,900 +0.00(+6.06%)
Apr 05, 2019 0.0375 0.0440 0.0300 0.0330 62,400 -0.00(-5.71%)
Apr 04, 2019 0.0420 0.0506 0.0330 0.0350 269,150 +0.00(+6.06%)
Apr 03, 2019 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+3.13%)
Apr 02, 2019 0.0336 0.0450 0.0320 0.0320 57,836 -0.01(-17.31%)
Apr 01, 2019 0.0391 0.0424 0.0288 0.0387 101,226 -0.00(-3.01%)
Mar 29, 2019 0.0400 0.0420 0.0330 0.0399 107,700 +0.01(+22.77%)
Mar 28, 2019 0.0310 0.0412 0.0284 0.0325 98,830 +0.00(+6.21%)
Mar 27, 2019 0.0287 0.0350 0.0284 0.0306 50,520 +0.00(+9.29%)
Mar 26, 2019 0.0287 0.0310 0.0220 0.0280 18,800 +0.00(+12.00%)
Mar 25, 2019 0.0210 0.0250 0.0210 0.0250 11,010 +0.00(+10.13%)
Mar 22, 2019 0.0210 0.0276 0.0192 0.0227 51,400 +0.00(+7.08%)
Mar 20, 2019 0.0212 0.0212 0.0212 0 -0.01(-25.09%)
Mar 19, 2019 0.0300 0.0310 0.0215 0.0283 61,337 -0.00(-5.67%)
Mar 18, 2019 0.0206 0.0300 0.0206 0.0300 110,700 +0.00(+2.04%)
Mar 15, 2019 0.0295 0.0295 0.0250 0.0294 18,500 +0.00(+5.00%)
Mar 14, 2019 0.0206 0.0280 0.0205 0.0280 23,600 +0.00(+11.55%)
Mar 13, 2019 0.0310 0.0310 0.0251 0.0251 16,500 +0.00(+0.00%)
Mar 12, 2019 0.0230 0.0251 0.0215 0.0251 9,900 +0.00(+15.67%)
Mar 11, 2019 0.0215 0.0310 0.0215 0.0217 24,157 +0.00(+0.93%)
Mar 08, 2019 0.0215 0.0310 0.0200 0.0215 84,500 -0.00(-0.46%)
Mar 07, 2019 0.0215 0.0226 0.0215 0.0216 27,900 +0.00(+0.47%)
Mar 06, 2019 0.0240 0.0240 0.0213 0.0215 5,356 -0.00(-14.34%)
Mar 05, 2019 0.0210 0.0304 0.0210 0.0251 20,000 -0.00(-16.33%)
Mar 04, 2019 0.0290 0.0358 0.0280 0.0300 48,457 +0.00(+4.90%)
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.