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, 2020 0.0435 0.0580 0.0430 0.0524 15,632 +0.00(+6.72%)
Aug 28, 2020 0.0488 0.0491 0.0426 0.0491 26,100 -0.00(-0.41%)
Aug 27, 2020 0.0469 0.0583 0.0425 0.0493 17,739 +0.01(+14.65%)
Aug 26, 2020 0.0508 0.0510 0.0430 0.0430 1,576 -0.01(-17.31%)
Aug 25, 2020 0.0555 0.0610 0.0443 0.0520 24,480 -0.00(-6.31%)
Aug 24, 2020 0.0510 0.0580 0.0450 0.0555 28,102 +0.00(+4.13%)
Aug 21, 2020 0.0468 0.0550 0.0468 0.0533 15,000 +0.00(+2.70%)
Aug 20, 2020 0.0410 0.0543 0.0410 0.0519 6,790 +0.00(+1.76%)
Aug 19, 2020 0.0620 0.0620 0.0449 0.0510 101,739 -0.00(-8.44%)
Aug 18, 2020 0.0420 0.0590 0.0420 0.0557 45,771 +0.00(+9.22%)
Aug 17, 2020 0.0450 0.0620 0.0450 0.0510 37,119 -0.01(-13.71%)
Aug 14, 2020 0.0650 0.0650 0.0503 0.0591 2,300 +0.01(+17.73%)
Aug 13, 2020 0.0600 0.0620 0.0502 0.0502 4,671 -0.00(-4.38%)
Aug 12, 2020 0.0528 0.0580 0.0525 0.0525 97,172 -0.00(-7.89%)
Aug 11, 2020 0.0566 0.0610 0.0500 0.0570 75,581 -0.00(-0.70%)
Aug 10, 2020 0.0500 0.0574 0.0500 0.0574 27,300 +0.00(+6.30%)
Aug 07, 2020 0.0605 0.0605 0.0540 0.0540 8,000 +0.00(+8.00%)
Aug 06, 2020 0.0550 0.0550 0.0465 0.0500 102,020 +0.00(+6.38%)
Aug 05, 2020 0.0388 0.0500 0.0388 0.0470 37,370 +0.00(+10.59%)
Aug 04, 2020 0.0361 0.0433 0.0361 0.0425 6,712 +0.01(+21.43%)
Aug 03, 2020 0.0550 0.0550 0.0350 0.0350 9,051 -0.01(-22.22%)
Jul 31, 2020 0.0500 0.0500 0.0395 0.0450 6,300 +0.00(+12.50%)
Jul 30, 2020 0.0430 0.0430 0.0369 0.0400 25,637 -0.00(-8.05%)
Jul 29, 2020 0.0450 0.0450 0.0360 0.0435 16,823 -0.00(-8.42%)
Jul 28, 2020 0.0515 0.0515 0.0425 0.0475 9,041 -0.00(-2.86%)
Jul 27, 2020 0.0490 0.0499 0.0380 0.0489 146,946 +0.01(+13.46%)
Jul 24, 2020 0.0500 0.0500 0.0425 0.0431 2,400 +0.01(+19.39%)
Jul 23, 2020 0.0550 0.0550 0.0361 0.0361 1,329 +0.03(+340.24%)
Jun 24, 2020 0.0082 0.0082 0.0082 0 -0.00(-3.53%)
Jun 23, 2020 0.0080 0.0095 0.0061 0.0085 1,415,250 -0.00(-2.30%)
Jun 22, 2020 0.0095 0.0110 0.0080 0.0087 551,751 -0.00(-2.25%)
Jun 19, 2020 0.0115 0.0115 0.0089 0.0089 104,300 -0.00(-10.10%)
Jun 18, 2020 0.0118 0.0118 0.0079 0.0099 38,258 +0.00(+4.21%)
Jun 17, 2020 0.0098 0.0100 0.0089 0.0095 132,819 -0.00(-5.94%)
Jun 16, 2020 0.0114 0.0115 0.0081 0.0101 347,280 -0.00(-11.40%)
Jun 15, 2020 0.0100 0.0114 0.0085 0.0114 583,587 +0.00(+22.58%)
Jun 12, 2020 0.0080 0.0114 0.0075 0.0093 830,100 +0.00(+16.25%)
Jun 11, 2020 0.0100 0.0107 0.0065 0.0080 553,285 -0.00(-15.79%)
Jun 10, 2020 0.0116 0.0116 0.0085 0.0095 136,157 -0.00(-5.00%)
Jun 09, 2020 0.0083 0.0117 0.0066 0.0100 872,214 +0.00(+0.00%)
Jun 08, 2020 0.0100 0.0117 0.0090 0.0100 389,398 +0.00(+6.38%)
Jun 05, 2020 0.0097 0.0119 0.0060 0.0094 1,785,000 +0.00(+17.50%)
Jun 04, 2020 0.0080 0.0124 0.0080 0.0080 363,265 -0.00(-20.00%)
Jun 03, 2020 0.0123 0.0128 0.0097 0.0100 279,409 +0.00(+0.00%)
Jun 02, 2020 0.0097 0.0119 0.0097 0.0100 159,220 -0.00(-7.41%)
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.