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 (%)
Sep 30, 2019 0.0290 0.0297 0.0230 0.0289 50,029 -0.00(-0.34%)
Sep 27, 2019 0.0230 0.0297 0.0201 0.0290 73,300 +0.01(+44.28%)
Sep 26, 2019 0.0270 0.0275 0.0201 0.0201 957,056 -0.01(-24.44%)
Sep 25, 2019 0.0266 0.0295 0.0250 0.0266 34,975 -0.00(-7.96%)
Sep 24, 2019 0.0257 0.0300 0.0257 0.0289 262,233 +0.00(+6.64%)
Sep 23, 2019 0.0280 0.0300 0.0271 0.0271 27,906 +0.00(+0.37%)
Sep 20, 2019 0.0350 0.0350 0.0253 0.0270 487,500 -0.01(-20.59%)
Sep 19, 2019 0.0327 0.0340 0.0281 0.0340 5,500 +0.00(+0.89%)
Sep 18, 2019 0.0271 0.0338 0.0252 0.0337 62,251 +0.01(+23.90%)
Sep 17, 2019 0.0300 0.0302 0.0272 0.0272 39,531 -0.00(-13.10%)
Sep 16, 2019 0.0360 0.0360 0.0290 0.0313 422,187 +0.00(+10.99%)
Sep 13, 2019 0.0320 0.0354 0.0261 0.0282 283,500 -0.00(-11.88%)
Sep 12, 2019 0.0345 0.0369 0.0320 0.0320 308,847 -0.00(-4.76%)
Sep 11, 2019 0.0370 0.0370 0.0312 0.0336 41,412 -0.00(-9.19%)
Sep 10, 2019 0.0380 0.0380 0.0341 0.0370 24,202 -0.00(-2.63%)
Sep 09, 2019 0.0400 0.0400 0.0341 0.0380 105,584 +0.00(+4.11%)
Sep 06, 2019 0.0340 0.0391 0.0313 0.0365 94,300 +0.00(+7.35%)
Sep 05, 2019 0.0331 0.0340 0.0312 0.0340 192,353 -0.00(-2.86%)
Sep 04, 2019 0.0331 0.0350 0.0331 0.0350 30,769 +0.00(+0.00%)
Sep 03, 2019 0.0310 0.0380 0.0300 0.0350 34,147 -0.00(-7.89%)
Aug 30, 2019 0.0332 0.0390 0.0331 0.0380 77,800 +0.00(+14.80%)
Aug 29, 2019 0.0400 0.0400 0.0331 0.0331 94,515 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0330 0.0331 116,483 -0.00(-4.34%)
Aug 27, 2019 0.0331 0.0350 0.0331 0.0346 167,183 +0.00(+4.53%)
Aug 26, 2019 0.0400 0.0400 0.0326 0.0331 56,907 -0.00(-8.06%)
Aug 23, 2019 0.0379 0.0379 0.0346 0.0360 366,500 +0.00(+0.56%)
Aug 22, 2019 0.0346 0.0380 0.0346 0.0358 165,190 -0.00(-5.29%)
Aug 21, 2019 0.0389 0.0389 0.0321 0.0378 188,664 -0.00(-2.83%)
Aug 20, 2019 0.0400 0.0400 0.0350 0.0389 103,631 -0.00(-2.51%)
Aug 19, 2019 0.0400 0.0400 0.0322 0.0399 180,549 +0.00(+3.10%)
Aug 16, 2019 0.0349 0.0400 0.0311 0.0387 331,300 +0.00(+6.61%)
Aug 15, 2019 0.0360 0.0400 0.0290 0.0363 379,270 +0.01(+17.10%)
Aug 14, 2019 0.0400 0.0400 0.0300 0.0310 373,241 -0.00(-10.92%)
Aug 13, 2019 0.0300 0.0365 0.0281 0.0348 252,960 +0.01(+33.33%)
Aug 12, 2019 0.0340 0.0352 0.0260 0.0261 175,502 -0.01(-21.86%)
Aug 09, 2019 0.0255 0.0334 0.0255 0.0334 92,700 +0.01(+28.46%)
Aug 08, 2019 0.0355 0.0360 0.0251 0.0260 187,471 -0.00(-5.45%)
Aug 07, 2019 0.0335 0.0335 0.0250 0.0275 45,188 -0.00(-8.33%)
Aug 06, 2019 0.0344 0.0344 0.0280 0.0300 82,550 -0.00(-3.23%)
Aug 05, 2019 0.0250 0.0344 0.0250 0.0310 30,454 -0.00(-0.64%)
Aug 02, 2019 0.0313 0.0313 0.0240 0.0312 87,600 -0.00(-3.70%)
Aug 01, 2019 0.0310 0.0360 0.0250 0.0324 61,974 +0.01(+29.60%)
Jul 31, 2019 0.0330 0.0340 0.0250 0.0250 129,365 -0.00(-13.79%)
Jul 30, 2019 0.0249 0.0300 0.0240 0.0290 139,114 +0.00(+9.02%)
Jul 29, 2019 0.0300 0.0314 0.0250 0.0266 142,398 +0.00(+10.83%)
Jul 26, 2019 0.0218 0.0315 0.0218 0.0240 170,800 +0.00(+9.09%)
Jul 25, 2019 0.0218 0.0277 0.0218 0.0220 24,600 +0.00(+1.38%)
Jul 24, 2019 0.0218 0.0259 0.0217 0.0217 132,623 +0.00(+21.23%)
Jul 23, 2019 0.0248 0.0250 0.0179 0.0179 22,101 -0.01(-38.06%)
Jul 22, 2019 0.0240 0.0289 0.0220 0.0289 21,399 +0.00(+3.21%)
Jul 19, 2019 0.0280 0.0280 0.0220 0.0280 35,500 +0.00(+0.00%)
Jul 18, 2019 0.0289 0.0289 0.0220 0.0280 12,515 +0.00(+9.80%)
Jul 17, 2019 0.0250 0.0255 0.0239 0.0255 27,619 -0.00(-14.72%)
Jul 16, 2019 0.0250 0.0299 0.0250 0.0299 40,853 +0.00(+19.60%)
Jul 15, 2019 0.0286 0.0286 0.0230 0.0250 16,700 +0.00(+0.00%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0250 49,400 +0.00(+2.04%)
Jul 11, 2019 0.0290 0.0290 0.0245 0.0245 50,150 -0.00(-2.00%)
Jul 10, 2019 0.0300 0.0300 0.0250 0.0250 6,600 -0.00(-16.67%)
Jul 09, 2019 0.0262 0.0300 0.0260 0.0300 6,500 +0.00(+15.38%)
Jul 08, 2019 0.0299 0.0299 0.0250 0.0260 13,953 +0.00(+4.00%)
Jul 05, 2019 0.0200 0.0300 0.0200 0.0250 92,900 -0.00(-9.75%)
Jul 03, 2019 0.0279 0.0279 0.0255 0.0277 26,700 +0.00(+0.00%)
Jul 02, 2019 0.0210 0.0277 0.0210 0.0277 22,500 +0.00(+19.91%)
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.