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, 2021 0.1850 0.1850 0.1650 0.1700 100,344 -0.02(-10.53%)
May 28, 2021 0.1900 0.1950 0.1800 0.1900 129,898 -0.01(-2.56%)
May 27, 2021 0.1900 0.2000 0.1800 0.1950 288,132 +0.01(+5.41%)
May 26, 2021 0.1900 0.1900 0.1800 0.1850 367,299 -0.01(-2.63%)
May 25, 2021 0.1850 0.1900 0.1800 0.1900 279,363 +0.02(+8.57%)
May 21, 2021 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
May 20, 2021 0.1500 0.1600 0.1450 0.1500 321,673 +0.01(+11.11%)
May 19, 2021 0.1400 0.1450 0.1350 0.1350 695,503 -0.01(-10.00%)
May 18, 2021 0.1550 0.1700 0.1500 0.1500 514,745 -0.01(-3.23%)
May 17, 2021 0.1700 0.1750 0.1500 0.1550 1,075,546 -0.02(-11.43%)
May 14, 2021 0.1700 0.1750 0.1600 0.1750 469,985 +0.01(+6.06%)
May 13, 2021 0.1650 0.1750 0.1600 0.1650 807,919 -0.01(-5.71%)
May 12, 2021 0.1900 0.1900 0.1650 0.1750 770,743 -0.01(-5.41%)
May 11, 2021 0.1950 0.1950 0.1850 0.1850 477,867 -0.02(-9.76%)
May 10, 2021 0.2100 0.2150 0.2000 0.2050 1,210,597 +0.00(+0.00%)
May 07, 2021 0.2050 0.2200 0.2000 0.2050 1,073,656 +0.01(+5.13%)
May 06, 2021 0.2100 0.2100 0.1950 0.1950 878,540 +0.00(+0.00%)
May 05, 2021 0.1950 0.2050 0.1950 0.1950 418,728 +0.00(+0.00%)
May 04, 2021 0.2100 0.2150 0.1900 0.1950 651,267 -0.02(-9.30%)
May 03, 2021 0.2000 0.2150 0.1950 0.2150 1,645,034 +0.02(+10.26%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.1950 562,700 +0.01(+2.63%)
Apr 29, 2021 0.1950 0.2000 0.1900 0.1900 487,377 -0.01(-5.00%)
Apr 28, 2021 0.2000 0.2000 0.1950 0.2000 438,922 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2150 0.1950 0.2000 984,438 -0.01(-4.76%)
Apr 26, 2021 0.2050 0.2150 0.1900 0.2100 1,654,704 +0.01(+5.00%)
Apr 23, 2021 0.1900 0.2050 0.1800 0.2000 2,160,300 -0.01(-4.76%)
Apr 22, 2021 0.2300 0.2350 0.2000 0.2100 3,708,258 -0.01(-2.33%)
Apr 21, 2021 0.2200 0.2300 0.2100 0.2150 2,386,250 -0.01(-4.44%)
Apr 20, 2021 0.2600 0.2600 0.2200 0.2250 3,344,379 -0.04(-13.46%)
Apr 19, 2021 0.2800 0.3200 0.2600 0.2600 1,749,154 -0.02(-8.77%)
Apr 16, 2021 0.3000 0.3050 0.2800 0.2850 595,800 -0.04(-10.94%)
Apr 15, 2021 0.3150 0.3200 0.2850 0.3200 1,230,203 +0.00(+0.00%)
Apr 14, 2021 0.3650 0.3650 0.2950 0.3200 2,906,560 -0.02(-7.25%)
Apr 13, 2021 0.2900 0.3500 0.2800 0.3450 4,642,301 +0.08(+30.19%)
Apr 12, 2021 0.2700 0.2750 0.2450 0.2650 2,317,149 +0.01(+1.92%)
Apr 09, 2021 0.2700 0.2850 0.2550 0.2600 1,374,200 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2750 0.2600 0.2600 1,618,616 -0.01(-1.89%)
Apr 07, 2021 0.2700 0.2850 0.2500 0.2650 3,502,919 -0.01(-1.85%)
Apr 06, 2021 0.3050 0.3150 0.2600 0.2700 4,857,832 -0.02(-8.47%)
Apr 05, 2021 0.3500 0.3750 0.2900 0.2950 4,143,937 -0.08(-21.33%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 -0.03(-7.41%)
Mar 31, 2021 0.3950 0.4200 0.3900 0.4050 300,562 +0.03(+6.58%)
Mar 30, 2021 0.4000 0.4100 0.3800 0.3800 398,793 -0.02(-5.00%)
Mar 29, 2021 0.3950 0.4400 0.3800 0.4000 200,793 +0.01(+2.56%)
Mar 26, 2021 0.3950 0.3950 0.3900 0.3900 50,400 +0.00(+0.00%)
Mar 25, 2021 0.3850 0.3950 0.3600 0.3900 429,050 -0.01(-2.50%)
Mar 24, 2021 0.4350 0.4450 0.3900 0.4000 476,350 -0.03(-6.98%)
Mar 23, 2021 0.4800 0.4800 0.4300 0.4300 377,232 -0.04(-8.51%)
Mar 22, 2021 0.4900 0.5000 0.4700 0.4700 246,737 -0.03(-5.05%)
Mar 19, 2021 0.5000 0.5100 0.4800 0.4950 279,000 -0.01(-1.00%)
Mar 18, 2021 0.5000 0.5200 0.4600 0.5000 508,360 +0.01(+1.01%)
Mar 17, 2021 0.4450 0.4950 0.4200 0.4950 127,637 +0.05(+12.50%)
Mar 16, 2021 0.4550 0.4550 0.3800 0.4400 617,543 -0.02(-3.30%)
Mar 15, 2021 0.4500 0.5000 0.4400 0.4550 369,264 -0.01(-2.15%)
Mar 12, 2021 0.4700 0.4800 0.4500 0.4650 368,100 -0.02(-4.12%)
Mar 11, 2021 0.5000 0.5100 0.4700 0.4850 177,436 -0.03(-4.90%)
Mar 10, 2021 0.5300 0.5300 0.4950 0.5100 319,883 -0.02(-3.77%)
Mar 09, 2021 0.4850 0.5300 0.4850 0.5300 716,533 +0.10(+21.84%)
Mar 08, 2021 0.4050 0.4500 0.3650 0.4350 498,167 +0.04(+11.54%)
Mar 05, 2021 0.4200 0.4300 0.3300 0.3900 654,800 +0.00(+0.00%)
Mar 04, 2021 0.4700 0.4800 0.3800 0.3900 757,260 -0.07(-15.22%)
Mar 03, 2021 0.5600 0.5600 0.4550 0.4600 379,809 -0.08(-14.81%)
Mar 02, 2021 0.5900 0.5900 0.5000 0.5400 701,562 -0.03(-5.26%)
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.