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 (%)
Mar 31, 2022 0.0810 0.0810 0.0669 0.0669 50,535 -0.01(-8.10%)
Mar 30, 2022 0.0700 0.0730 0.0696 0.0728 15,923 +0.01(+8.82%)
Mar 29, 2022 0.0798 0.0808 0.0669 0.0669 31,174 -0.02(-21.29%)
Mar 28, 2022 0.0660 0.0854 0.0660 0.0850 32,288 +0.01(+13.64%)
Mar 25, 2022 0.0630 0.0772 0.0630 0.0748 47,566 -0.00(-0.27%)
Mar 24, 2022 0.0734 0.0758 0.0696 0.0750 2,789 -0.00(-2.22%)
Mar 23, 2022 0.0750 0.0817 0.0746 0.0767 16,352 -0.00(-2.17%)
Mar 22, 2022 0.0784 0.0784 0.0784 0.0784 502 -0.00(-1.88%)
Mar 21, 2022 0.0850 0.0889 0.0749 0.0799 112,806 +0.00(+6.53%)
Mar 18, 2022 0.0700 0.0757 0.0692 0.0750 14,070 +0.00(+7.14%)
Mar 17, 2022 0.0710 0.0724 0.0664 0.0700 10,215 -0.00(-5.41%)
Mar 16, 2022 0.0570 0.0943 0.0504 0.0740 270,853 +0.02(+39.62%)
Mar 15, 2022 0.0539 0.0544 0.0524 0.0530 11,056 +0.00(+0.00%)
Mar 14, 2022 0.0505 0.0530 0.0505 0.0530 9,758 -0.00(-1.85%)
Mar 11, 2022 0.0530 0.0540 0.0504 0.0540 31,000 -0.00(-5.92%)
Mar 10, 2022 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+1.41%)
Mar 09, 2022 0.0566 0.0566 0.0566 0.0566 2,500 +0.00(+6.19%)
Mar 08, 2022 0.0556 0.0556 0.0533 0.0533 775 +0.00(+4.31%)
Mar 07, 2022 0.0554 0.0630 0.0511 0.0511 1,200 -0.01(-14.83%)
Mar 04, 2022 0.0500 0.0603 0.0500 0.0600 14,176 +0.01(+11.11%)
Mar 03, 2022 0.0643 0.0643 0.0540 0.0540 1,129 -0.01(-15.63%)
Mar 02, 2022 0.0582 0.0640 0.0581 0.0640 2,760 -0.00(-0.16%)
Mar 01, 2022 0.0620 0.0722 0.0617 0.0641 51,900 +0.00(+6.83%)
Feb 28, 2022 0.0576 0.0609 0.0545 0.0600 21,085 +0.00(+0.17%)
Feb 25, 2022 0.0567 0.0614 0.0538 0.0599 147,287 +0.01(+12.17%)
Feb 24, 2022 0.0507 0.0556 0.0507 0.0534 25,597 -0.00(-4.98%)
Feb 23, 2022 0.0565 0.0565 0.0527 0.0562 36,245 +0.00(+0.54%)
Feb 22, 2022 0.0574 0.0593 0.0538 0.0559 68,616 -0.01(-10.99%)
Feb 18, 2022 0.0628 0 -0.00(-6.27%)
Feb 17, 2022 0.0670 0.0700 0.0647 0.0670 75,630 -0.00(-2.76%)
Feb 16, 2022 0.0665 0.0691 0.0665 0.0689 2,306 -0.00(-1.99%)
Feb 15, 2022 0.0721 0.0722 0.0658 0.0703 20,072 -0.00(-0.85%)
Feb 14, 2022 0.0690 0.0724 0.0690 0.0709 11,653 -0.00(-3.41%)
Feb 11, 2022 0.0758 0.0770 0.0734 0.0734 43,780 -0.00(-4.55%)
Feb 10, 2022 0.0697 0.0769 0.0697 0.0769 5,937 +0.00(+0.65%)
Feb 09, 2022 0.0660 0.0768 0.0660 0.0764 38,000 +0.00(+1.46%)
Feb 08, 2022 0.0753 0.0753 0.0753 0.0753 370 +0.00(+0.94%)
Feb 07, 2022 0.0772 0.0848 0.0746 0.0746 120,029 -0.00(-3.24%)
Feb 04, 2022 0.0720 0.0805 0.0700 0.0771 35,254 +0.01(+9.36%)
Feb 03, 2022 0.0705 0.0705 0.0705 13,485 +0.00(+0.71%)
Feb 02, 2022 0.0784 0.0799 0.0700 0.0700 5,125 -0.00(-5.02%)
Feb 01, 2022 0.0701 0.0737 0.0700 0.0737 2,360 +0.00(+0.96%)
Jan 31, 2022 0.0701 0.0731 0.0700 0.0730 15,567 +0.00(+0.55%)
Jan 28, 2022 0.0748 0.0751 0.0700 0.0726 194,246 -0.00(-0.68%)
Jan 27, 2022 0.0743 0.0793 0.0704 0.0731 32,435 -0.00(-3.56%)
Jan 26, 2022 0.0721 0.0765 0.0721 0.0758 1,949 -0.00(-0.26%)
Jan 25, 2022 0.0768 0.0768 0.0739 0.0760 8,643 -0.00(-4.64%)
Jan 24, 2022 0.0741 0.0797 0.0711 0.0797 43,715 +0.00(+6.27%)
Jan 21, 2022 0.0818 0.0818 0.0745 0.0750 36,470 -0.02(-19.79%)
Jan 20, 2022 0.0800 0.0935 0.0800 0.0935 59,884 +0.01(+12.38%)
Jan 19, 2022 0.0772 0.0859 0.0772 0.0832 34,180 +0.01(+7.91%)
Jan 18, 2022 0.0775 0.0834 0.0751 0.0771 2,860 -0.01(-8.21%)
Jan 14, 2022 0.0840 0 -0.00(-2.44%)
Jan 13, 2022 0.0734 0.0868 0.0734 0.0861 55,060 +0.01(+7.62%)
Jan 12, 2022 0.0799 0.0850 0.0795 0.0800 24,753 -0.00(-2.32%)
Jan 11, 2022 0.0774 0.0819 0.0749 0.0819 22,880 +0.00(+2.63%)
Jan 10, 2022 0.0752 0.0798 0.0750 0.0798 12,883 +0.00(+6.26%)
Jan 07, 2022 0.0775 0.0838 0.0751 0.0751 19,723 -0.01(-6.71%)
Jan 06, 2022 0.0783 0.0805 0.0783 0.0805 4,079 +0.00(+2.42%)
Jan 05, 2022 0.0801 0.0834 0.0781 0.0786 30,380 +0.00(+0.38%)
Jan 04, 2022 0.0793 0.0824 0.0782 0.0783 77,192 -0.00(-2.00%)
Jan 03, 2022 0.0830 0.0830 0.0750 0.0799 8,483 -0.00(-3.03%)
Dec 31, 2021 0.0828 0.0878 0.0824 0.0824 132,695 -0.00(-1.67%)
Dec 30, 2021 0.0775 0.0870 0.0767 0.0838 272,991 -0.00(-1.18%)
Dec 29, 2021 0.0850 0.0900 0.0846 0.0848 55,309 -0.00(-3.96%)
Dec 28, 2021 0.0850 0.0883 0.0850 0.0883 62,947 -0.00(-4.64%)
Dec 27, 2021 0.0783 0.0964 0.0780 0.0926 339,590 +0.00(+1.54%)
Dec 23, 2021 0.0840 0.0948 0.0790 0.0912 86,018 +0.00(+5.31%)
Dec 22, 2021 0.0771 0.0866 0.0770 0.0866 105,512 +0.01(+7.98%)
Dec 21, 2021 0.0784 0.0820 0.0763 0.0802 13,156 -0.00(-1.72%)
Dec 20, 2021 0.0849 0.0849 0.0768 0.0816 48,341 +0.00(+3.29%)
Dec 17, 2021 0.0732 0.0841 0.0732 0.0790 71,860 -0.01(-7.06%)
Dec 16, 2021 0.0903 0.0903 0.0775 0.0850 68,839 +0.01(+9.68%)
Dec 15, 2021 0.0822 0.0865 0.0770 0.0775 45,019 -0.01(-11.93%)
Dec 14, 2021 0.0779 0.0935 0.0775 0.0880 154,657 +0.01(+6.93%)
Dec 13, 2021 0.0881 0.0881 0.0823 0.0823 86,670 -0.00(-4.75%)
Dec 10, 2021 0.0907 0.0952 0.0861 0.0864 174,045 -0.00(-2.70%)
Dec 09, 2021 0.0846 0.0952 0.0846 0.0888 389,020 -0.00(-5.03%)
Dec 08, 2021 0.0905 0.0969 0.0903 0.0935 60,699 -0.00(-1.27%)
Dec 07, 2021 0.0843 0.1050 0.0843 0.0947 32,367 +0.00(+4.41%)
Dec 06, 2021 0.0899 0.1000 0.0885 0.0907 104,029 -0.00(-2.37%)
Dec 03, 2021 0.1012 0.1012 0.0928 0.0929 112,451 -0.01(-8.29%)
Dec 02, 2021 0.0870 0.1014 0.0870 0.1013 43,452 +0.00(+1.30%)
Dec 01, 2021 0.1012 0.1055 0.1000 0.1000 148,804 -0.00(-4.21%)
Nov 30, 2021 0.1058 0.1059 0.1010 0.1044 22,718 -0.00(-0.95%)
Nov 29, 2021 0.1050 0.1082 0.0977 0.1054 48,921 -0.00(-2.23%)
Nov 26, 2021 0.1078 0.1110 0.1050 0.1078 82,944 -0.00(-3.92%)
Nov 24, 2021 0.1123 0.1126 0.1100 0.1122 26,563 -0.00(-0.53%)
Nov 23, 2021 0.1224 0.1224 0.1128 0.1128 40,562 -0.00(-1.05%)
Nov 22, 2021 0.1141 0.1219 0.1132 0.1140 72,077 +0.00(+0.62%)
Nov 19, 2021 0.1104 0.1164 0.1102 0.1133 36,195 -0.00(-2.16%)
Nov 18, 2021 0.1283 0.1158 0.1154 0.1158 58,312 +0.00(+0.70%)
Nov 17, 2021 0.1204 0.1204 0.1136 0.1150 63,448 -0.00(-1.88%)
Nov 16, 2021 0.1283 0.1283 0.1172 0.1172 171,551 -0.00(-2.09%)
Nov 15, 2021 0.1130 0.1250 0.1130 0.1197 54,683 +0.00(+0.59%)
Nov 12, 2021 0.1210 0.1274 0.1190 0.1190 17,060 -0.00(-1.73%)
Nov 11, 2021 0.1221 0.1278 0.1184 0.1211 108,006 -0.00(-1.86%)
Nov 10, 2021 0.1243 0.1234 81,937 -0.00(-0.40%)
Nov 09, 2021 0.1317 0.1373 0.1202 0.1239 89,551 -0.01(-7.47%)
Nov 08, 2021 0.1280 0.1377 0.1185 0.1339 79,502 +0.01(+11.21%)
Nov 05, 2021 0.1104 0.1288 0.1104 0.1204 143,959 +0.00(+2.64%)
Nov 04, 2021 0.1132 0.1243 0.1130 0.1173 13,536 +0.00(+3.81%)
Nov 03, 2021 0.1161 0.1217 0.1130 0.1130 30,021 -0.00(-3.25%)
Nov 02, 2021 0.1174 0.1234 0.1129 0.1168 74,488 +0.00(+3.36%)
Nov 01, 2021 0.1100 0.1187 0.1129 0.1130 123,016 +0.00(+0.09%)
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%)
Aug 02, 2021 0.1145 0.1147 0.0890 0.1060 132,393 -0.00(-1.03%)
Jul 30, 2021 0.1000 0.1075 0.1000 0.1071 51,493 +0.00(+0.09%)
Jul 29, 2021 0.1064 0.1070 0.0975 0.1070 254,261 +0.01(+7.00%)
Jul 28, 2021 0.1000 0.1052 0.0989 0.1000 46,464 -0.00(-2.44%)
Jul 27, 2021 0.1000 0.1055 0.1000 0.1025 27,405 -0.00(-4.21%)
Jul 26, 2021 0.1025 0.1127 0.1025 0.1070 126,356 +0.00(+3.28%)
Jul 23, 2021 0.1029 0.1050 0.1026 0.1036 38,720 -0.01(-5.82%)
Jul 22, 2021 0.1028 0.1103 0.1028 0.1100 57,019 +0.01(+6.80%)
Jul 21, 2021 0.1098 0.1098 0.1030 0.1030 24,985 -0.01(-6.19%)
Jul 20, 2021 0.1054 0.1098 0.0975 0.1098 27,789 +0.01(+8.61%)
Jul 19, 2021 0.1009 0.1098 0.0975 0.1011 43,062 -0.00(-0.88%)
Jul 16, 2021 0.1022 0.1074 0.1000 0.1020 65,276 -0.01(-7.27%)
Jul 15, 2021 0.1190 0.1190 0.1000 0.1100 156,874 -0.01(-8.33%)
Jul 14, 2021 0.1099 0.1230 0.1099 0.1200 109,534 +0.00(+3.18%)
Jul 13, 2021 0.1122 0.1233 0.1118 0.1163 135,369 -0.00(-3.57%)
Jul 12, 2021 0.1219 0.1219 0.1122 0.1206 84,960 +0.01(+6.26%)
Jul 09, 2021 0.1196 0.1208 0.1100 0.1135 132,976 +0.00(+0.00%)
Jul 08, 2021 0.1125 0.1162 0.1095 0.1135 67,422 +0.00(+3.65%)
Jul 07, 2021 0.1050 0.1168 0.1050 0.1095 315,995 +0.00(+1.58%)
Jul 06, 2021 0.1110 0.1182 0.1042 0.1078 130,520 -0.00(-2.88%)
Jul 02, 2021 0.1099 0.1110 0.1014 0.1110 95,182 +0.01(+11.00%)
Jul 01, 2021 0.1000 0.1110 0.1000 0.1000 28,586 -0.01(-6.02%)
Jun 30, 2021 0.1101 0.1188 0.1040 0.1064 21,313 -0.01(-4.66%)
Jun 29, 2021 0.1050 0.1135 0.1050 0.1116 175,250 +0.01(+6.29%)
Jun 28, 2021 0.0971 0.1102 0.0971 0.1050 277,860 +0.01(+8.14%)
Jun 25, 2021 0.1158 0.1158 0.0971 0.0971 114,613 -0.01(-6.00%)
Jun 24, 2021 0.1060 0.1075 0.1008 0.1033 79,016 -0.00(-2.55%)
Jun 23, 2021 0.1064 0.1064 0.1009 0.1060 62,375 +0.00(+4.54%)
Jun 22, 2021 0.1000 0.1055 0.0955 0.1014 260,028 +0.00(+0.40%)
Jun 21, 2021 0.1000 0.1057 0.1000 0.1010 134,899 -0.01(-7.08%)
Jun 18, 2021 0.1091 0.1190 0.1028 0.1087 67,708 +0.00(+1.49%)
Jun 17, 2021 0.1100 0.1136 0.1012 0.1071 117,085 -0.00(-1.74%)
Jun 16, 2021 0.1207 0.1207 0.1080 0.1090 74,125 -0.01(-4.64%)
Jun 15, 2021 0.1299 0.1321 0.1141 0.1143 919,160 -0.01(-10.98%)
Jun 14, 2021 0.1103 0.1293 0.1085 0.1284 235,697 +0.02(+18.56%)
Jun 11, 2021 0.1127 0.1127 0.1061 0.1083 37,239 -0.00(-3.04%)
Jun 10, 2021 0.1136 0.1150 0.1061 0.1117 228,946 +0.00(+1.55%)
Jun 09, 2021 0.1137 0.1204 0.1083 0.1100 106,478 -0.00(-1.52%)
Jun 08, 2021 0.1200 0.1200 0.1000 0.1117 309,576 -0.00(-3.04%)
Jun 07, 2021 0.1310 0.1333 0.1032 0.1152 493,625 -0.01(-10.07%)
Jun 04, 2021 0.1275 0.1335 0.1275 0.1281 171,121 +0.00(+1.26%)
Jun 03, 2021 0.1349 0.1349 0.1238 0.1265 122,885 -0.01(-6.02%)
Jun 02, 2021 0.1290 0.1379 0.1239 0.1346 347,790 -0.00(-0.22%)
Jun 01, 2021 0.1511 0.1630 0.1349 0.1349 705,450 -0.01(-9.58%)
May 28, 2021 0.1662 0.1662 0.1492 0.1492 52,148 -0.01(-6.75%)
May 27, 2021 0.1548 0.1650 0.1522 0.1600 103,671 +0.01(+3.36%)
May 26, 2021 0.1440 0.1626 0.1440 0.1548 201,090 +0.00(+1.84%)
May 25, 2021 0.1490 0.1588 0.1484 0.1520 80,064 +0.00(+2.01%)
May 24, 2021 0.1465 0.1689 0.1380 0.1490 92,552 +0.01(+6.05%)
May 21, 2021 0.1150 0.1742 0.1150 0.1405 296,194 +0.02(+12.76%)
May 20, 2021 0.1130 0.1331 0.1130 0.1246 160,570 +0.01(+10.27%)
May 19, 2021 0.1151 0.1270 0.1100 0.1130 204,988 -0.02(-12.47%)
May 18, 2021 0.1338 0.1376 0.1228 0.1291 128,764 +0.00(+0.86%)
May 17, 2021 0.1351 0.1462 0.1238 0.1280 375,692 -0.01(-7.91%)
May 14, 2021 0.1368 0.1496 0.1300 0.1390 274,660 +0.01(+5.06%)
May 13, 2021 0.1330 0.1448 0.1312 0.1323 238,737 -0.01(-5.30%)
May 12, 2021 0.1500 0.1621 0.1351 0.1397 394,970 -0.02(-11.19%)
May 11, 2021 0.1640 0.1701 0.1515 0.1573 518,968 -0.01(-7.52%)
May 10, 2021 0.1701 0.1836 0.1671 0.1701 785,907 +0.00(+0.06%)
May 07, 2021 0.1648 0.1774 0.1602 0.1700 287,454 +0.01(+6.18%)
May 06, 2021 0.1694 0.1730 0.1588 0.1601 184,960 -0.00(-2.97%)
May 05, 2021 0.1608 0.1679 0.1543 0.1650 150,578 +0.01(+7.70%)
May 04, 2021 0.1806 0.1806 0.1532 0.1532 176,878 -0.02(-10.88%)
May 03, 2021 0.1608 0.1757 0.1556 0.1719 508,970 +0.02(+11.55%)
Apr 30, 2021 0.1580 0.1630 0.1541 0.1541 193,100 +0.00(+0.59%)
Apr 29, 2021 0.1687 0.1687 0.1530 0.1532 107,855 -0.00(-2.98%)
Apr 28, 2021 0.1512 0.1668 0.1512 0.1579 142,079 -0.00(-2.41%)
Apr 27, 2021 0.1685 0.1790 0.1574 0.1618 187,339 -0.01(-5.38%)
Apr 26, 2021 0.1600 0.1789 0.1524 0.1710 303,133 +0.01(+6.28%)
Apr 23, 2021 0.1500 0.1648 0.1466 0.1609 502,400 -0.01(-3.77%)
Apr 22, 2021 0.1920 0.1920 0.1558 0.1672 484,769 -0.01(-3.07%)
Apr 21, 2021 0.1842 0.1842 0.1668 0.1725 365,409 -0.01(-5.63%)
Apr 20, 2021 0.2006 0.2100 0.1750 0.1828 855,946 -0.03(-12.95%)
Apr 19, 2021 0.2180 0.2540 0.2067 0.2100 2,192,452 -0.02(-8.30%)
Apr 16, 2021 0.2449 0.2540 0.2191 0.2290 145,200 -0.03(-10.51%)
Apr 15, 2021 0.2417 0.2559 0.2298 0.2559 411,427 +0.00(+1.95%)
Apr 14, 2021 0.3000 0.3000 0.2350 0.2510 644,112 -0.03(-9.32%)
Apr 13, 2021 0.2206 0.2800 0.2206 0.2768 528,500 +0.08(+38.19%)
Apr 12, 2021 0.2101 0.2164 0.1945 0.2003 208,259 -0.01(-3.42%)
Apr 09, 2021 0.2200 0.2283 0.2070 0.2074 404,400 -0.01(-2.72%)
Apr 08, 2021 0.1992 0.2188 0.1992 0.2132 90,304 +0.01(+3.50%)
Apr 07, 2021 0.2130 0.2200 0.2002 0.2060 236,160 -0.01(-3.29%)
Apr 06, 2021 0.2470 0.2560 0.2065 0.2130 1,513,134 -0.03(-11.21%)
Apr 05, 2021 0.2812 0.3012 0.2325 0.2399 983,646 -0.05(-16.18%)
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.