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 (%)
Apr 28, 2023 0.0912 0.0912 0.0912 0.0912 320 -0.00(-4.00%)
Apr 25, 2023 0.0950 10 +0.01(+13.77%)
Apr 24, 2023 0.1000 0.1000 0.0835 0.0835 41,012 -0.02(-16.50%)
Apr 21, 2023 0.0932 0.1000 0.0932 0.1000 10,317 -0.01(-7.66%)
Apr 19, 2023 0.1083 0 +0.02(+16.20%)
Apr 14, 2023 0.0932 0 -0.02(-13.94%)
Apr 13, 2023 0.1265 0.1265 0.1006 0.1083 4,850 +0.04(+54.94%)
Apr 11, 2023 0.0699 0 -0.02(-22.85%)
Apr 10, 2023 0.0906 0.0906 0.0906 0.0906 350 -0.02(-19.11%)
Apr 06, 2023 0.1120 0.1120 0.1120 0.1120 1,245 +0.01(+6.57%)
Apr 04, 2023 0.1051 8,557 +0.02(+16.78%)
Apr 03, 2023 0.0665 0.0944 0.0665 0.0900 18,404 +0.00(+0.00%)
Mar 31, 2023 0.0782 0.1022 0.0782 0.0900 19,825 +0.01(+15.09%)
Mar 30, 2023 0.0782 0.0782 0.0782 0.0782 620 -0.02(-23.56%)
Mar 28, 2023 0.1023 0 -0.01(-12.41%)
Mar 22, 2023 0.1168 105 +0.01(+11.45%)
Mar 20, 2023 0.1048 1 -0.01(-4.73%)
Mar 16, 2023 0.1100 45 +0.01(+6.08%)
Mar 15, 2023 0.1037 0.1037 0.1037 0.1037 157 -0.02(-13.58%)
Mar 13, 2023 0.1200 0 +0.00(+1.18%)
Mar 10, 2023 0.1186 0.1446 0.1186 0.1186 415 -0.00(-1.41%)
Mar 08, 2023 0.1203 10 +0.00(+0.00%)
Mar 07, 2023 0.1238 0.1238 0.1203 0.1203 1,169 -0.02(-15.10%)
Mar 06, 2023 0.1417 0.1417 0.1417 0.1417 1,000 +0.01(+3.66%)
Mar 03, 2023 0.1203 0.1367 0.1203 0.1367 4,820 -0.01(-5.00%)
Mar 02, 2023 0.1304 0.1439 0.1300 0.1439 6,150 -0.01(-4.32%)
Mar 01, 2023 0.1315 0.1504 0.1315 0.1504 10,202 +0.02(+15.07%)
Feb 27, 2023 0.1307 50 -0.01(-9.61%)
Feb 24, 2023 0.1396 0.1446 0.1396 0.1446 1,200 +0.00(+0.35%)
Feb 23, 2023 0.1511 0.1511 0.1441 0.1441 1,101 +0.01(+7.14%)
Feb 22, 2023 0.1453 0.1453 0.1345 0.1345 4,185 -0.02(-10.33%)
Feb 21, 2023 0.1486 0.1500 0.1486 0.1500 927 +0.03(+25.42%)
Feb 17, 2023 0.1196 0.1378 0.1196 0.1196 5,020 -0.04(-24.35%)
Feb 16, 2023 0.1463 0.1591 0.1378 0.1581 2,131 +0.00(+3.20%)
Feb 15, 2023 0.1532 0.1532 0.1532 0.1532 500 -0.01(-3.40%)
Feb 14, 2023 0.1610 0.1610 0.1586 0.1586 1,133 +0.02(+11.45%)
Feb 13, 2023 0.1443 0.1443 0.1423 0.1423 3,193 -0.01(-8.90%)
Feb 09, 2023 0.1562 16 +0.00(+1.63%)
Feb 08, 2023 0.2001 0.2008 0.1537 0.1537 741 -0.02(-13.02%)
Feb 06, 2023 0.1767 27 +0.02(+10.92%)
Feb 03, 2023 0.1378 0.1733 0.1378 0.1593 3,184 -0.01(-5.01%)
Feb 02, 2023 0.1600 0.1677 0.1600 0.1677 806 +0.01(+9.18%)
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.