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 (%)
Jan 31, 2018 0.1292 0.1292 0.1130 0.1281 121,189 +0.01(+6.13%)
Jan 30, 2018 0.1338 0.1350 0.1125 0.1207 528,146 -0.02(-11.25%)
Jan 29, 2018 0.1468 0.1500 0.1280 0.1360 201,981 -0.01(-7.48%)
Jan 26, 2018 0.1478 0.1550 0.1320 0.1470 270,974 +0.00(+2.87%)
Jan 25, 2018 0.1660 0.1676 0.1360 0.1429 626,786 -0.02(-13.55%)
Jan 24, 2018 0.1690 0.1760 0.1491 0.1653 171,580 -0.00(-1.61%)
Jan 23, 2018 0.1583 0.1714 0.1510 0.1680 74,931 +0.01(+5.00%)
Jan 22, 2018 0.1786 0.1820 0.1600 0.1600 253,199 -0.02(-11.60%)
Jan 19, 2018 0.1869 0.1940 0.1702 0.1810 289,878 -0.01(-3.72%)
Jan 18, 2018 0.1624 0.1902 0.1573 0.1880 380,570 +0.03(+18.31%)
Jan 17, 2018 0.1630 0.1780 0.1492 0.1589 522,440 -0.01(-4.79%)
Jan 16, 2018 0.1731 0.1803 0.1589 0.1669 623,759 -0.00(-1.36%)
Jan 12, 2018 0.1692 0.1692 0.1692 0 -0.02(-10.76%)
Jan 11, 2018 0.1972 0.2000 0.1815 0.1896 303,528 -0.00(-1.35%)
Jan 10, 2018 0.2050 0.2052 0.1797 0.1922 640,311 -0.01(-2.63%)
Jan 09, 2018 0.2080 0.2100 0.1900 0.1974 410,316 -0.01(-5.23%)
Jan 08, 2018 0.2200 0.2220 0.2032 0.2083 352,426 -0.01(-4.71%)
Jan 05, 2018 0.2079 0.2200 0.1969 0.2186 201,306 +0.02(+8.22%)
Jan 04, 2018 0.2015 0.2147 0.1900 0.2020 306,203 -0.00(-1.66%)
Jan 03, 2018 0.2256 0.2290 0.1943 0.2054 428,565 -0.01(-3.97%)
Jan 02, 2018 0.2134 0.2179 0.2008 0.2139 444,151 +0.01(+6.52%)
Dec 29, 2017 0.2008 0.2008 0.2008 0 -0.01(-6.12%)
Dec 28, 2017 0.2210 0.2273 0.1970 0.2139 527,086 -0.01(-4.30%)
Dec 27, 2017 0.2264 0.2294 0.2085 0.2235 592,576 +0.00(+0.13%)
Dec 22, 2017 0.2232 0.2232 0.2232 0 -0.00(-0.58%)
Dec 21, 2017 0.2597 0.2600 0.2200 0.2245 1,325,129 -0.02(-8.07%)
Dec 20, 2017 0.2667 0.2800 0.2350 0.2442 1,632,986 -0.02(-7.85%)
Dec 19, 2017 0.2482 0.2700 0.2390 0.2650 2,580,385 +0.02(+8.56%)
Dec 18, 2017 0.2253 0.2500 0.2170 0.2441 3,128,226 +0.03(+11.46%)
Dec 15, 2017 0.2191 0.2282 0.2010 0.2190 990,660 -0.00(-0.32%)
Dec 14, 2017 0.2318 0.2386 0.2070 0.2197 438,827 -0.01(-3.77%)
Dec 13, 2017 0.2530 0.2620 0.2202 0.2283 584,828 -0.02(-7.91%)
Dec 12, 2017 0.2587 0.2626 0.2400 0.2479 685,505 -0.00(-0.48%)
Dec 11, 2017 0.2295 0.2540 0.2167 0.2491 640,323 +0.03(+13.38%)
Dec 08, 2017 0.2101 0.2390 0.2031 0.2197 361,682 +0.01(+5.47%)
Dec 07, 2017 0.1953 0.2100 0.1927 0.2083 351,407 +0.02(+7.76%)
Dec 06, 2017 0.2062 0.2100 0.1800 0.1933 178,534 -0.01(-6.17%)
Dec 05, 2017 0.1960 0.2100 0.1910 0.2060 201,704 +0.00(+1.23%)
Dec 04, 2017 0.2021 0.2140 0.1936 0.2035 376,952 -0.00(-2.12%)
Dec 01, 2017 0.1990 0.2079 0.1890 0.2079 157,291 +0.02(+10.59%)
Nov 30, 2017 0.2002 0.2080 0.1760 0.1880 140,520 -0.01(-4.33%)
Nov 29, 2017 0.2210 0.2230 0.1877 0.1965 434,811 -0.02(-9.70%)
Nov 28, 2017 0.2366 0.2469 0.2011 0.2176 331,572 -0.01(-2.86%)
Nov 27, 2017 0.1998 0.2330 0.1997 0.2240 850,603 +0.04(+20.49%)
Nov 24, 2017 0.1769 0.1859 0.1484 0.1859 249,291 -0.01(-5.01%)
Nov 22, 2017 0.2080 0.2129 0.1854 0.1957 166,384 -0.01(-5.60%)
Nov 21, 2017 0.2181 0.2200 0.1937 0.2073 135,508 -0.00(-0.81%)
Nov 20, 2017 0.2231 0.2289 0.2090 0.2090 248,835 -0.02(-7.15%)
Nov 17, 2017 0.2168 0.2251 0.2168 0.2251 33,925 +0.00(+1.53%)
Nov 16, 2017 0.2290 0.2290 0.2128 0.2217 79,259 +0.00(+0.14%)
Nov 15, 2017 0.2112 0.2249 0.2101 0.2214 75,643 +0.00(+2.03%)
Nov 14, 2017 0.2104 0.2250 0.2104 0.2170 46,775 +0.00(+1.88%)
Nov 13, 2017 0.2330 0.2370 0.2100 0.2130 130,714 -0.01(-4.05%)
Nov 10, 2017 0.2364 0.2380 0.2140 0.2220 132,580 -0.02(-6.72%)
Nov 09, 2017 0.2470 0.2510 0.2151 0.2380 110,836 -0.01(-3.88%)
Nov 08, 2017 0.2553 0.2600 0.2403 0.2476 140,618 +0.01(+5.81%)
Nov 07, 2017 0.2575 0.2575 0.2291 0.2340 82,826 -0.00(-2.09%)
Nov 06, 2017 0.2778 0.2800 0.2390 0.2390 246,215 -0.02(-8.25%)
Nov 03, 2017 0.2474 0.2950 0.2474 0.2605 261,055 +0.02(+9.78%)
Nov 02, 2017 0.2805 0.2860 0.2323 0.2373 91,059 -0.03(-12.11%)
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.