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 30, 2020 0.1276 0.1548 0.1120 0.1440 196,008 +0.03(+25.11%)
Nov 27, 2020 0.1186 0.1300 0.0940 0.1151 458,200 -0.04(-23.42%)
Nov 25, 2020 0.0670 0.1518 0.0603 0.1503 664,100 +0.10(+179.37%)
Nov 24, 2020 0.0650 0.0650 0.0520 0.0538 230,395 -0.00(-2.18%)
Nov 23, 2020 0.0620 0.0650 0.0490 0.0550 216,550 -0.01(-15.38%)
Nov 20, 2020 0.0450 0.0650 0.0410 0.0650 173,100 +0.03(+64.56%)
Nov 19, 2020 0.0437 0.0437 0.0364 0.0395 19,605 -0.00(-1.25%)
Nov 18, 2020 0.0420 0.0420 0.0290 0.0400 34,172 +0.00(+8.99%)
Nov 17, 2020 0.0379 0.0431 0.0367 0.0367 54,370 -0.00(-4.18%)
Nov 16, 2020 0.0351 0.0383 0.0300 0.0383 32,041 -0.00(-4.25%)
Nov 13, 2020 0.0335 0.0400 0.0335 0.0400 31,100 +0.00(+14.29%)
Nov 12, 2020 0.0381 0.0381 0.0340 0.0350 9,562 -0.00(-1.96%)
Nov 11, 2020 0.0408 0.0410 0.0326 0.0357 59,750 -0.00(-3.51%)
Nov 10, 2020 0.0424 0.0437 0.0370 0.0370 17,873 -0.00(-0.54%)
Nov 09, 2020 0.0404 0.0425 0.0370 0.0372 12,974 -0.00(-3.38%)
Nov 06, 2020 0.0461 0.0464 0.0370 0.0385 6,900 +0.00(+5.77%)
Nov 05, 2020 0.0500 0.0500 0.0364 0.0364 47,853 -0.00(-10.78%)
Nov 04, 2020 0.0440 0.0440 0.0387 0.0408 26,613 +0.01(+22.52%)
Nov 03, 2020 0.0440 0.0440 0.0332 0.0333 24,377 -0.01(-17.78%)
Nov 02, 2020 0.0440 0.0440 0.0340 0.0405 32,378 -0.00(-10.00%)
Oct 30, 2020 0.0449 0.0450 0.0409 0.0450 2,100 +0.01(+32.35%)
Oct 29, 2020 0.0400 0.0400 0.0340 0.0340 4,020 -0.01(-15.00%)
Oct 28, 2020 0.0330 0.0404 0.0330 0.0400 12,350 +0.00(+0.00%)
Oct 27, 2020 0.0400 0.0400 0.0400 0.0400 245 -0.00(-3.61%)
Oct 26, 2020 0.0416 0.0416 0.0331 0.0415 9,205 +0.01(+23.15%)
Oct 23, 2020 0.0341 0.0454 0.0337 0.0337 10,500 -0.00(-11.08%)
Oct 22, 2020 0.0458 0.0458 0.0361 0.0379 48,097 +0.00(+12.80%)
Oct 21, 2020 0.0439 0.0441 0.0336 0.0336 52,360 -0.01(-16.63%)
Oct 20, 2020 0.0490 0.0490 0.0374 0.0403 18,400 +0.00(+5.22%)
Oct 19, 2020 0.0430 0.0430 0.0336 0.0383 66,839 +0.00(+14.33%)
Oct 16, 2020 0.0268 0.0379 0.0264 0.0335 12,600 +0.00(+15.52%)
Oct 15, 2020 0.0360 0.0420 0.0290 0.0290 14,200 -0.01(-19.67%)
Oct 14, 2020 0.0300 0.0361 0.0300 0.0361 3,545 -0.00(-9.75%)
Oct 13, 2020 0.0438 0.0438 0.0265 0.0400 38,547 -0.00(-11.11%)
Oct 12, 2020 0.0392 0.0450 0.0210 0.0450 58,091 +0.01(+15.38%)
Oct 09, 2020 0.0308 0.0390 0.0300 0.0390 15,600 +0.01(+36.84%)
Oct 08, 2020 0.0321 0.0390 0.0285 0.0285 21,609 -0.01(-22.34%)
Oct 07, 2020 0.0307 0.0390 0.0307 0.0367 12,821 +0.00(+0.82%)
Oct 06, 2020 0.0369 0.0369 0.0349 0.0364 5,953 +0.01(+18.57%)
Oct 05, 2020 0.0400 0.0400 0.0307 0.0307 7,100 -0.01(-17.25%)
Oct 02, 2020 0.0326 0.0400 0.0300 0.0371 47,000 +0.00(+0.27%)
Oct 01, 2020 0.0300 0.0400 0.0300 0.0370 55,465 -0.01(-13.75%)
Sep 30, 2020 0.0393 0.0429 0.0393 0.0429 3,500 +0.00(+11.43%)
Sep 29, 2020 0.0374 0.0385 0.0364 0.0385 10,657 +0.00(+0.00%)
Sep 28, 2020 0.0405 0.0405 0.0340 0.0385 23,350 -0.01(-12.50%)
Sep 25, 2020 0.0301 0.0440 0.0301 0.0440 17,200 +0.01(+25.00%)
Sep 24, 2020 0.0412 0.0429 0.0352 0.0352 55,489 -0.00(-0.28%)
Sep 23, 2020 0.0432 0.0432 0.0300 0.0353 171,532 -0.00(-9.95%)
Sep 22, 2020 0.0433 0.0450 0.0392 0.0392 16,242 -0.00(-2.49%)
Sep 21, 2020 0.0400 0.0402 0.0400 0.0402 1,200 +0.00(+13.56%)
Sep 18, 2020 0.0362 0.0362 0.0354 0.0354 10,400 +0.00(+0.57%)
Sep 17, 2020 0.0397 0.0467 0.0352 0.0352 10,645 -0.00(-5.63%)
Sep 16, 2020 0.0398 0.0398 0.0352 0.0373 970 +0.00(+5.97%)
Sep 15, 2020 0.0453 0.0453 0.0352 0.0352 6,279 -0.00(-12.22%)
Sep 14, 2020 0.0449 0.0450 0.0360 0.0401 18,988 -0.00(-8.24%)
Sep 11, 2020 0.0452 0.0452 0.0437 0.0437 1,900 +0.00(+9.25%)
Sep 10, 2020 0.0455 0.0455 0.0400 0.0400 7,475 -0.00(-2.68%)
Sep 09, 2020 0.0329 0.0505 0.0325 0.0411 51,700 -0.00(-4.86%)
Sep 08, 2020 0.0470 0.0470 0.0350 0.0432 56,580 +0.00(+8.54%)
Sep 04, 2020 0.0459 0.0459 0.0350 0.0398 9,800 +0.00(+6.13%)
Sep 03, 2020 0.0420 0.0506 0.0375 0.0375 49,393 -0.01(-13.39%)
Sep 02, 2020 0.0400 0.0476 0.0400 0.0433 23,256 -0.00(-9.03%)
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.