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 (%)
Mar 29, 2018 0.0845 0.0845 0.0845 0 +0.00(+0.60%)
Mar 28, 2018 0.0852 0.0902 0.0743 0.0840 591,074 +0.00(+3.70%)
Mar 27, 2018 0.0818 0.0892 0.0757 0.0810 188,554 -0.00(-3.57%)
Mar 26, 2018 0.0863 0.0910 0.0726 0.0840 266,649 -0.00(-1.18%)
Mar 23, 2018 0.0858 0.0950 0.0760 0.0850 107,806 -0.00(-2.31%)
Mar 22, 2018 0.0903 0.0945 0.0680 0.0870 212,158 -0.01(-7.93%)
Mar 21, 2018 0.0868 0.0983 0.0810 0.0945 82,860 +0.01(+6.18%)
Mar 20, 2018 0.0969 0.0974 0.0791 0.0890 1,066,397 +0.00(+2.53%)
Mar 19, 2018 0.1034 0.1040 0.0868 0.0868 136,572 -0.01(-11.88%)
Mar 16, 2018 0.0900 0.1010 0.0848 0.0985 39,971 +0.01(+9.44%)
Mar 15, 2018 0.0890 0.1010 0.0862 0.0900 19,215 -0.00(-1.10%)
Mar 14, 2018 0.1042 0.1060 0.0877 0.0910 134,797 -0.01(-14.11%)
Mar 13, 2018 0.0992 0.1069 0.0935 0.1060 75,550 +0.01(+10.36%)
Mar 12, 2018 0.1040 0.1100 0.0922 0.0960 133,939 -0.00(-4.00%)
Mar 09, 2018 0.1032 0.1082 0.0917 0.1000 355,784 -0.01(-7.15%)
Mar 08, 2018 0.1086 0.1112 0.0984 0.1077 126,322 +0.00(+0.00%)
Mar 07, 2018 0.1113 0.1124 0.0980 0.1077 294,535 -0.00(-2.09%)
Mar 06, 2018 0.1085 0.1170 0.1028 0.1100 85,668 +0.00(+2.80%)
Mar 05, 2018 0.1200 0.1210 0.1021 0.1070 266,882 -0.01(-6.96%)
Mar 02, 2018 0.1089 0.1164 0.0998 0.1150 59,843 -0.00(-0.86%)
Mar 01, 2018 0.0982 0.1200 0.0960 0.1160 1,416,531 +0.01(+12.40%)
Feb 28, 2018 0.1056 0.1183 0.1000 0.1032 187,902 -0.01(-6.18%)
Feb 27, 2018 0.1190 0.1190 0.0970 0.1100 180,300 +0.00(+1.85%)
Feb 26, 2018 0.1163 0.1242 0.1073 0.1080 1,223,705 -0.01(-7.69%)
Feb 23, 2018 0.1100 0.1200 0.1013 0.1170 322,379 +0.02(+16.77%)
Feb 22, 2018 0.1011 0.1152 0.0964 0.1002 122,320 -0.01(-7.65%)
Feb 21, 2018 0.1185 0.1200 0.1010 0.1085 150,868 -0.01(-8.05%)
Feb 20, 2018 0.1289 0.1320 0.1087 0.1180 144,991 -0.01(-8.88%)
Feb 16, 2018 0.1295 0.1295 0.1295 0 -0.01(-7.50%)
Feb 15, 2018 0.1139 0.1400 0.1119 0.1400 299,206 +0.02(+18.74%)
Feb 14, 2018 0.1000 0.1210 0.1000 0.1179 191,256 +0.01(+13.37%)
Feb 13, 2018 0.1082 0.0940 0.1040 49,950 -0.00(-1.61%)
Feb 12, 2018 0.1006 0.1131 0.0900 0.1057 155,453 +0.00(+1.63%)
Feb 09, 2018 0.1052 0.1089 0.0920 0.1040 68,245 -0.01(-4.59%)
Feb 08, 2018 0.1075 0.1100 0.0940 0.1090 193,514 +0.00(+0.09%)
Feb 07, 2018 0.1200 0.1210 0.1000 0.1089 224,285 +0.00(+0.93%)
Feb 06, 2018 0.0929 0.1109 0.0800 0.1079 287,552 +0.03(+33.37%)
Feb 05, 2018 0.0895 0.1062 0.0809 0.0809 347,942 -0.02(-18.78%)
Feb 02, 2018 0.1080 0.1110 0.0791 0.0996 474,173 -0.01(-10.27%)
Feb 01, 2018 0.1250 0.1310 0.1090 0.1110 423,397 -0.02(-13.35%)
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%)
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.