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 (%)
Oct 29, 2021 0.1126 0.1175 0.1120 0.1129 131,350 -0.00(-3.42%)
Oct 28, 2021 0.1150 0.1219 0.1150 0.1169 104,251 +0.00(+2.54%)
Oct 27, 2021 0.1150 0.1178 0.1100 0.1140 209,581 -0.01(-4.60%)
Oct 26, 2021 0.1259 0.1195 28,672 +0.00(+0.93%)
Oct 25, 2021 0.1125 0.1257 0.1125 0.1184 90,206 +0.00(+0.77%)
Oct 22, 2021 0.1252 0.1300 0.1160 0.1175 81,690 -0.01(-9.41%)
Oct 21, 2021 0.1500 0.1500 0.1256 0.1297 187,949 -0.01(-5.74%)
Oct 20, 2021 0.1179 0.1543 0.1170 0.1376 444,321 +0.02(+16.81%)
Oct 19, 2021 0.1150 0.1178 0.1100 0.1178 144,400 +0.00(+3.79%)
Oct 18, 2021 0.1040 0.1177 0.1040 0.1135 228,347 +0.00(+1.43%)
Oct 15, 2021 0.1025 0.1170 0.1005 0.1119 350,661 +0.01(+10.79%)
Oct 14, 2021 0.1113 0.1113 0.1010 0.1010 158,374 -0.00(-3.16%)
Oct 13, 2021 0.0985 0.1080 0.0985 0.1043 73,571 +0.00(+0.10%)
Oct 12, 2021 0.1032 0.1089 0.1001 0.1042 55,775 -0.01(-4.84%)
Oct 11, 2021 0.1078 0.1096 0.1000 0.1095 73,686 +0.01(+5.69%)
Oct 08, 2021 0.1080 0.1080 0.1000 0.1036 10,970 -0.00(-2.26%)
Oct 07, 2021 0.1015 0.1125 0.1000 0.1060 59,367 -0.00(-0.66%)
Oct 06, 2021 0.1140 0.1140 0.1067 0.1067 61,142 -0.01(-9.65%)
Oct 05, 2021 0.1037 0.1181 0.1030 0.1181 148,424 +0.01(+14.33%)
Oct 04, 2021 0.1020 0.1117 0.0977 0.1033 37,503 -0.00(-2.09%)
Oct 01, 2021 0.1106 0.1123 0.1050 0.1055 69,460 +0.00(+3.43%)
Sep 30, 2021 0.1076 0.1110 0.1020 0.1020 101,827 -0.00(-1.16%)
Sep 29, 2021 0.1055 0.1076 0.1032 0.1032 86,880 -0.00(-4.00%)
Sep 28, 2021 0.1083 0.1100 0.1055 0.1075 178,464 -0.00(-1.01%)
Sep 27, 2021 0.1100 0.1148 0.1055 0.1086 84,390 -0.00(-1.27%)
Sep 24, 2021 0.1088 0.1147 0.1070 0.1100 31,175 -0.01(-7.17%)
Sep 23, 2021 0.1120 0.1185 0.1120 0.1185 67,935 +0.00(+4.41%)
Sep 22, 2021 0.1157 0.1185 0.1055 0.1135 112,050 +0.01(+8.20%)
Sep 21, 2021 0.1090 0.1134 0.1038 0.1049 28,851 -0.00(-3.76%)
Sep 20, 2021 0.1065 0.1096 0.1034 0.1090 67,162 -0.00(-0.27%)
Sep 17, 2021 0.1160 0.1181 0.1093 0.1093 60,453 -0.01(-5.78%)
Sep 16, 2021 0.1302 0.1362 0.1138 0.1160 192,544 -0.01(-10.42%)
Sep 15, 2021 0.1250 0.1357 0.1227 0.1295 127,608 +0.01(+4.86%)
Sep 14, 2021 0.1252 0.1278 0.1179 0.1235 54,383 +0.01(+4.75%)
Sep 13, 2021 0.1235 0.1235 0.1095 0.1179 224,448 -0.00(-2.56%)
Sep 10, 2021 0.1175 0.1306 0.1175 0.1210 31,623 +0.00(+0.83%)
Sep 09, 2021 0.1175 0.1306 0.1175 0.1200 294,909 -0.01(-5.14%)
Sep 08, 2021 0.1258 0.1281 0.1175 0.1265 106,692 -0.01(-6.99%)
Sep 07, 2021 0.1391 0.1472 0.1256 0.1360 140,440 -0.01(-9.33%)
Sep 03, 2021 0.1642 0.1642 0.1391 0.1500 373,195 +0.01(+4.60%)
Sep 02, 2021 0.1272 0.1733 0.1272 0.1434 376,584 +0.02(+17.35%)
Sep 01, 2021 0.1049 0.1255 0.1032 0.1222 385,549 +0.02(+23.43%)
Aug 31, 2021 0.1000 0.1106 0.0986 0.0990 41,017 -0.01(-4.99%)
Aug 30, 2021 0.1075 0.1148 0.0984 0.1042 62,177 -0.00(-0.95%)
Aug 27, 2021 0.0934 0.1068 0.0900 0.1052 15,274 +0.01(+5.20%)
Aug 26, 2021 0.1016 0.1111 0.0964 0.1000 100,568 -0.01(-8.00%)
Aug 25, 2021 0.1038 0.1091 0.1038 0.1087 51,848 +0.00(+0.00%)
Aug 24, 2021 0.1063 0.1114 0.1026 0.1087 159,631 -0.00(-1.18%)
Aug 23, 2021 0.1184 0.1184 0.1031 0.1100 19,947 -0.00(-3.00%)
Aug 20, 2021 0.1076 0.1248 0.1076 0.1134 69,588 +0.00(+3.28%)
Aug 19, 2021 0.1060 0.1114 0.1044 0.1098 234,305 -0.00(-1.96%)
Aug 18, 2021 0.1100 0.1123 0.1057 0.1120 23,276 -0.00(-2.86%)
Aug 17, 2021 0.1179 0.1264 0.1135 0.1153 146,105 -0.00(-3.92%)
Aug 16, 2021 0.1149 0.1250 0.1149 0.1200 30,750 -0.00(-1.15%)
Aug 13, 2021 0.1148 0.1319 0.1148 0.1214 34,015 +0.00(+1.17%)
Aug 12, 2021 0.1272 0.1272 0.1154 0.1200 123,191 -0.01(-6.98%)
Aug 11, 2021 0.1214 0.1324 0.1200 0.1290 158,036 +0.01(+12.27%)
Aug 10, 2021 0.1336 0.1366 0.1149 0.1149 158,693 -0.02(-12.89%)
Aug 09, 2021 0.1200 0.1388 0.1200 0.1319 155,124 +0.01(+9.92%)
Aug 06, 2021 0.1198 0.1221 0.1082 0.1200 129,749 +0.00(+2.56%)
Aug 05, 2021 0.1219 0.1219 0.1050 0.1170 93,313 +0.00(+0.86%)
Aug 04, 2021 0.1062 0.1160 0.1062 0.1160 38,170 +0.01(+5.74%)
Aug 03, 2021 0.1051 0.1116 0.1000 0.1097 15,759 +0.00(+3.49%)
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.