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 (%)
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%)
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.