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 (%)
Oct 30, 2020 0.0500 0.0550 0.0500 0.0550 93,999 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 36,120 +0.00(+10.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0500 50,583 -0.00(-9.09%)
Oct 27, 2020 0.0500 0.0550 0.0500 0.0550 11,250 -0.00(-8.33%)
Oct 26, 2020 0.0500 0.0600 0.0500 0.0600 63,800 +0.01(+20.00%)
Oct 23, 2020 0.0500 0.0550 0.0500 0.0500 6,002 -0.00(-9.09%)
Oct 22, 2020 0.0550 0.0550 0.0500 0.0550 115,313 +0.00(+10.00%)
Oct 21, 2020 0.0550 0.0550 0.0500 0.0500 20,730 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0550 0.0450 0.0500 24,609 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 45,675 +0.01(+11.11%)
Oct 16, 2020 0.0400 0.0500 0.0400 0.0450 350,200 +0.00(+12.50%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 76,000 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 350 +0.00(+0.00%)
Oct 13, 2020 0.0450 0.0450 0.0450 0.0450 10,269 +0.00(+0.00%)
Oct 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2020 0.0450 0.0450 0.0400 0.0450 40,029 +0.00(+12.50%)
Oct 07, 2020 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0450 0.0400 0.0400 42,853 -0.00(-11.11%)
Oct 05, 2020 0.0450 0.0450 0.0400 0.0450 80,170 +0.00(+0.00%)
Oct 02, 2020 0.0450 0.0450 0.0450 0.0450 450 +0.00(+0.00%)
Oct 01, 2020 0.0450 0.0450 0.0450 0.0450 220 +0.00(+0.00%)
Sep 30, 2020 0.0450 0.0450 0.0450 0.0450 2,800 -0.01(-10.00%)
Sep 29, 2020 0.0400 0.0500 0.0400 0.0500 61,729 +0.01(+11.11%)
Sep 28, 2020 0.0450 0.0500 0.0450 0.0450 66,490 -0.01(-10.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 24, 2020 0.0500 0.0500 0.0500 0.0500 44,559 +0.00(+0.00%)
Sep 23, 2020 0.0500 0.0500 0.0450 0.0500 126,932 +0.01(+11.11%)
Sep 22, 2020 0.0550 0.0550 0.0450 0.0450 26,000 -0.01(-10.00%)
Sep 21, 2020 0.0550 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 18, 2020 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Sep 17, 2020 0.0500 0.0550 0.0500 0.0500 57,501 -0.00(-9.09%)
Sep 16, 2020 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0550 0.0550 1,979 +0.00(+10.00%)
Sep 14, 2020 0.0550 0.0550 0.0500 0.0500 92,800 +0.00(+0.00%)
Sep 11, 2020 0.0550 0.0550 0.0500 0.0500 13,400 -0.00(-9.09%)
Sep 10, 2020 0.0550 0.0550 0.0550 0.0550 6,400 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 13,150 +0.00(+0.00%)
Sep 08, 2020 0.0550 0.0550 0.0550 0.0550 55,426 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0550 0.0550 43,600 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0550 0.0550 93,280 -0.01(-15.38%)
Sep 01, 2020 0.0600 0.0650 0.0600 0.0650 47,030 +0.00(+0.00%)
Aug 31, 2020 0.0600 0.0650 0.0600 0.0650 61,155 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0650 0.0600 0.0650 9,900 +0.01(+8.33%)
Aug 27, 2020 0.0650 0.0650 0.0600 0.0600 53,869 -0.01(-7.69%)
Aug 26, 2020 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 118,120 -0.01(-7.14%)
Aug 24, 2020 0.0650 0.0700 0.0650 0.0700 48,600 +0.01(+7.69%)
Aug 21, 2020 0.0650 0.0650 0.0600 0.0650 38,613 +0.01(+8.33%)
Aug 20, 2020 0.0600 0.0600 0.0600 0.0600 14,277 -0.01(-7.69%)
Aug 19, 2020 0.0700 0.0700 0.0650 0.0650 68,340 -0.01(-7.14%)
Aug 18, 2020 0.0650 0.0700 0.0600 0.0700 48,000 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0700 33,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 9,493 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 8,906 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0650 0.0750 40,729 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0750 0.0650 0.0700 58,393 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 64,032 +0.00(+0.00%)
Aug 07, 2020 0.0650 0.0700 0.0650 0.0700 11,380 +0.01(+7.69%)
Aug 06, 2020 0.0650 0.0700 0.0650 0.0650 7,100 +0.00(+0.00%)
Aug 05, 2020 0.0600 0.0700 0.0600 0.0650 160,167 +0.01(+8.33%)
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.