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 (%)
May 31, 2018 0.0747 0.0793 0.0605 0.0650 194,977 -0.01(-9.51%)
May 30, 2018 0.0705 0.0800 0.0645 0.0718 108,992 -0.00(-2.93%)
May 29, 2018 0.0672 0.0787 0.0640 0.0740 136,745 +0.01(+15.62%)
May 25, 2018 0.0640 0.0640 0.0640 0 -0.01(-9.86%)
May 24, 2018 0.0671 0.0790 0.0600 0.0710 170,713 -0.00(-3.01%)
May 23, 2018 0.0712 0.0796 0.0629 0.0732 258,593 -0.00(-2.79%)
May 22, 2018 0.0764 0.0840 0.0700 0.0753 171,425 +0.02(+25.50%)
May 21, 2018 0.0600 0.0700 0.0600 0.0600 40,000 -0.02(-23.95%)
May 18, 2018 0.0670 0.0818 0.0670 0.0789 34,357 +0.00(+1.15%)
May 17, 2018 0.0740 0.0839 0.0695 0.0780 46,203 +0.00(+0.91%)
May 16, 2018 0.0729 0.0800 0.0691 0.0773 140,151 -0.00(-0.51%)
May 15, 2018 0.0724 0.0805 0.0685 0.0777 38,034 +0.01(+13.50%)
May 14, 2018 0.0796 0.0830 0.0685 0.0685 126,598 -0.01(-13.34%)
May 11, 2018 0.0756 0.0830 0.0674 0.0790 117,786 -0.00(-0.75%)
May 10, 2018 0.0713 0.0830 0.0700 0.0796 32,214 +0.00(+6.13%)
May 09, 2018 0.0810 0.0833 0.0709 0.0750 203,117 -0.01(-6.25%)
May 08, 2018 0.0780 0.0860 0.0700 0.0800 34,420 +0.00(+2.56%)
May 07, 2018 0.0866 0.0874 0.0688 0.0780 217,455 -0.01(-10.34%)
May 04, 2018 0.0882 0.0882 0.0746 0.0870 64,830 +0.01(+10.13%)
May 03, 2018 0.0758 0.0808 0.0688 0.0790 38,952 -0.00(-0.63%)
May 02, 2018 0.0837 0.0870 0.0670 0.0795 154,321 +0.00(+3.92%)
May 01, 2018 0.0830 0.0875 0.0747 0.0765 107,373 -0.01(-13.75%)
Apr 30, 2018 0.0770 0.0914 0.0749 0.0887 135,988 +0.01(+15.65%)
Apr 27, 2018 0.0894 0.0913 0.0767 0.0767 80,745 -0.01(-14.78%)
Apr 26, 2018 0.0850 0.0900 0.0757 0.0900 73,555 +0.00(+2.27%)
Apr 25, 2018 0.0874 0.0940 0.0800 0.0880 90,397 -0.00(-1.90%)
Apr 24, 2018 0.0947 0.0993 0.0800 0.0897 176,097 -0.00(-3.92%)
Apr 23, 2018 0.0988 0.1030 0.0850 0.0934 186,164 -0.00(-2.04%)
Apr 20, 2018 0.0877 0.1052 0.0818 0.0953 145,382 +0.01(+7.08%)
Apr 19, 2018 0.0952 0.0960 0.0802 0.0890 152,901 -0.00(-1.11%)
Apr 18, 2018 0.0935 0.0965 0.0800 0.0900 97,852 +0.01(+8.83%)
Apr 17, 2018 0.0955 0.0975 0.0805 0.0827 269,014 -0.01(-14.74%)
Apr 16, 2018 0.0994 0.0994 0.0780 0.0970 203,714 +0.00(+1.89%)
Apr 13, 2018 0.0854 0.1000 0.0840 0.0952 302,926 +0.01(+12.53%)
Apr 12, 2018 0.0773 0.0905 0.0700 0.0846 230,724 +0.01(+11.32%)
Apr 11, 2018 0.0815 0.0850 0.0678 0.0760 241,603 -0.01(-6.35%)
Apr 10, 2018 0.0810 0.0849 0.0700 0.0811 157,330 -0.00(-0.55%)
Apr 09, 2018 0.0725 0.0817 0.0611 0.0816 269,576 +0.02(+24.77%)
Apr 06, 2018 0.0695 0.0800 0.0614 0.0654 260,143 -0.00(-5.22%)
Apr 05, 2018 0.0840 0.0840 0.0690 0.0690 121,538 -0.01(-8.35%)
Apr 04, 2018 0.0750 0.0837 0.0650 0.0753 113,511 -0.01(-9.29%)
Apr 03, 2018 0.0837 0.0875 0.0685 0.0830 339,670 -0.00(-1.19%)
Apr 02, 2018 0.1080 0.1080 0.0680 0.0840 246,100 -0.00(-0.59%)
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%)
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.