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 (%)
Jul 29, 2022 0.0279 0.0298 0.0239 0.0239 138,933 -0.00(-6.64%)
Jul 28, 2022 0.0256 0.0256 0.0188 0.0256 8,396 +0.01(+28.00%)
Jul 27, 2022 0.0213 0.0213 0.0200 0.0200 2,400 -0.01(-22.18%)
Jul 26, 2022 0.0257 0.0257 0.0257 0.0257 3,725 -0.00(-5.51%)
Jul 25, 2022 0.0256 0.0287 0.0229 0.0272 71,635 -0.00(-1.81%)
Jul 22, 2022 0.0218 0.0278 0.0218 0.0277 16,200 +0.00(+5.32%)
Jul 21, 2022 0.0277 0.0277 0.0260 0.0263 8,550 -0.01(-16.51%)
Jul 20, 2022 0.0286 0.0319 0.0260 0.0315 2,210 +0.00(+13.31%)
Jul 19, 2022 0.0259 0.0278 0.0259 0.0278 23,526 +0.00(+2.96%)
Jul 18, 2022 0.0340 0.0340 0.0266 0.0270 78,902 +0.00(+1.50%)
Jul 15, 2022 0.0266 0.0270 0.0266 0.0266 135,826 +0.00(+16.67%)
Jul 14, 2022 0.0313 0.0314 0.0214 0.0228 518,695 -0.00(-7.32%)
Jul 13, 2022 0.0315 0.0315 0.0246 0.0246 17,000 -0.00(-14.88%)
Jul 12, 2022 0.0203 0.0289 0.0203 0.0289 3,250 -0.00(-8.83%)
Jul 11, 2022 0.0263 0.0317 0.0226 0.0317 20,500 -0.00(-8.91%)
Jul 08, 2022 0.0348 0.0348 0.0348 0.0348 110 +0.01(+17.57%)
Jul 07, 2022 0.0267 0.0296 0.0267 0.0296 10,410 +0.00(+2.78%)
Jul 06, 2022 0.0313 0.0313 0.0288 0.0288 11,300 -0.00(-10.00%)
Jul 05, 2022 0.0342 0.0342 0.0304 0.0320 2,020 -0.00(-1.54%)
Jul 01, 2022 0.0326 0.0326 0.0325 0.0325 46,275 +0.00(+12.85%)
Jun 30, 2022 0.0295 0.0295 0.0265 0.0288 35,026 -0.00(-12.46%)
Jun 29, 2022 0.0357 0.0357 0.0329 0.0329 22,635 -0.00(-11.56%)
Jun 28, 2022 0.0355 0.0372 0.0355 0.0372 9,456 +0.00(+6.29%)
Jun 27, 2022 0.0342 0.0354 0.0342 0.0350 4,300 -0.00(-5.15%)
Jun 24, 2022 0.0367 0.0369 0.0340 0.0369 4,170 +0.00(+1.10%)
Jun 23, 2022 0.0296 0.0385 0.0296 0.0365 44,035 -0.00(-5.19%)
Jun 22, 2022 0.0336 0.0385 0.0301 0.0385 351,977 +0.01(+27.06%)
Jun 21, 2022 0.0310 0.0436 0.0303 0.0303 750,641 +0.00(+0.66%)
Jun 17, 2022 0.0327 0.0369 0.0301 0.0301 13,974 -0.00(-9.61%)
Jun 16, 2022 0.0284 0.0354 0.0284 0.0333 6,201 +0.00(+12.12%)
Jun 15, 2022 0.0327 0.0327 0.0297 0.0297 500 -0.00(-8.62%)
Jun 14, 2022 0.0290 0.0332 0.0290 0.0325 48,877 +0.00(+6.91%)
Jun 13, 2022 0.0331 0.0331 0.0304 0.0304 18,400 -0.01(-23.62%)
Jun 10, 2022 0.0405 0.0405 0.0295 0.0398 2,990 +0.00(+13.71%)
Jun 09, 2022 0.0415 0.0415 0.0350 0.0350 15,327 -0.01(-17.45%)
Jun 08, 2022 0.0364 0.0424 0.0356 0.0424 4,213 +0.00(+1.44%)
Jun 07, 2022 0.0418 0.0418 0.0418 0.0418 3,020 -0.00(-5.00%)
Jun 06, 2022 0.0440 0.0440 0.0440 0.0440 100 +0.00(+0.92%)
Jun 03, 2022 0.0350 0.0464 0.0350 0.0436 8,500 +0.00(+3.81%)
Jun 02, 2022 0.0420 0.0420 0.0420 0.0420 130 +0.00(+1.94%)
Jun 01, 2022 0.0412 0.0412 0.0412 0.0412 1,040 -0.00(-0.48%)
May 31, 2022 0.0340 0.0442 0.0340 0.0414 26,175 +0.00(+3.50%)
May 27, 2022 0.0406 0.0406 0.0377 0.0400 20,242 -0.00(-9.30%)
May 26, 2022 0.0409 0.0486 0.0382 0.0441 3,415 -0.00(-7.74%)
May 24, 2022 0.0478 0 +0.01(+19.50%)
May 23, 2022 0.0320 0.0432 0.0320 0.0400 9,801 +0.00(+4.44%)
May 20, 2022 0.0450 0.0450 0.0383 0.0383 3,150 -0.01(-20.21%)
May 19, 2022 0.0449 0.0480 0.0449 0.0480 4,090 +0.00(+0.21%)
May 18, 2022 0.0468 0.0479 0.0419 0.0479 5,618 +0.00(+1.48%)
May 17, 2022 0.0450 0.0517 0.0420 0.0472 6,313 -0.00(-0.63%)
May 16, 2022 0.0700 0.0700 0.0418 0.0475 44,430 +0.00(+3.94%)
May 13, 2022 0.0327 0.0528 0.0327 0.0457 157,555 +0.01(+32.46%)
May 12, 2022 0.0408 0.0408 0.0251 0.0345 182,403 -0.01(-20.32%)
May 11, 2022 0.0505 0.0505 0.0387 0.0433 426,312 -0.01(-14.26%)
May 10, 2022 0.0454 0.0505 0.0420 0.0505 233,016 -0.00(-2.32%)
May 09, 2022 0.0510 0.0599 0.0505 0.0517 58,795 -0.00(-2.64%)
May 06, 2022 0.0490 0.0600 0.0484 0.0531 27,550 -0.01(-17.03%)
May 05, 2022 0.0529 0.0640 0.0529 0.0640 43,490 +0.01(+17.65%)
May 04, 2022 0.0542 0.0544 0.0526 0.0544 25,309 -0.00(-6.85%)
May 03, 2022 0.0517 0.0584 0.0505 0.0584 20,265 +0.01(+12.31%)
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.