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 (%)
Feb 28, 2019 0.0314 0.0315 0.0216 0.0274 207,957 -0.00(-8.36%)
Feb 27, 2019 0.0217 0.0350 0.0217 0.0299 110,775 -0.01(-14.57%)
Feb 26, 2019 0.0210 0.0350 0.0210 0.0350 38,750 +0.01(+60.55%)
Feb 25, 2019 0.0323 0.0323 0.0211 0.0218 70,798 -0.01(-23.51%)
Feb 22, 2019 0.0311 0.0343 0.0211 0.0285 54,900 -0.00(-2.06%)
Feb 21, 2019 0.0400 0.0400 0.0291 0.0291 1,600 +0.00(+16.40%)
Feb 20, 2019 0.0300 0.0315 0.0250 0.0250 14,049 +0.00(+2.04%)
Feb 19, 2019 0.0245 0.0245 0.0215 0.0245 23,000 -0.01(-18.33%)
Feb 15, 2019 0.0275 0.0300 0.0206 0.0300 24,400 -0.00(-6.25%)
Feb 14, 2019 0.0300 0.0320 0.0200 0.0320 76,591 +0.00(+6.67%)
Feb 13, 2019 0.0170 0.0300 0.0170 0.0300 36,653 +0.01(+44.93%)
Feb 12, 2019 0.0200 0.0300 0.0178 0.0207 39,100 +0.00(+3.50%)
Feb 11, 2019 0.0298 0.0320 0.0200 0.0200 77,999 -0.01(-20.00%)
Feb 08, 2019 0.0181 0.0320 0.0181 0.0250 32,400 +0.01(+47.06%)
Feb 07, 2019 0.0250 0.0250 0.0170 0.0170 7,020 -0.01(-32.00%)
Feb 06, 2019 0.0258 0.0277 0.0239 0.0250 71,615 +0.00(+15.21%)
Feb 05, 2019 0.0350 0.0350 0.0160 0.0217 87,330 +0.01(+55.00%)
Feb 04, 2019 0.0179 0.0200 0.0140 0.0140 69,411 -0.01(-30.00%)
Feb 01, 2019 0.0225 0.0300 0.0200 0.0200 23,100 -0.00(-7.83%)
Jan 31, 2019 0.0217 0.0300 0.0180 0.0217 28,860 +0.00(+17.30%)
Jan 30, 2019 0.0216 0.0319 0.0177 0.0185 96,044 -0.00(-13.95%)
Jan 29, 2019 0.0266 0.0372 0.0200 0.0215 5,400 -0.01(-21.82%)
Jan 28, 2019 0.0200 0.0290 0.0200 0.0275 60,962 +0.00(+19.57%)
Jan 25, 2019 0.0238 0.0250 0.0200 0.0230 68,500 +0.00(+7.48%)
Jan 24, 2019 0.0245 0.0245 0.0212 0.0214 15,200 +0.00(+0.00%)
Jan 23, 2019 0.0155 0.0367 0.0155 0.0214 85,857 +0.00(+4.39%)
Jan 22, 2019 0.0160 0.0205 0.0160 0.0205 5,619 -0.00(-13.87%)
Jan 18, 2019 0.0250 0.0450 0.0110 0.0238 238,800 -0.00(-13.45%)
Jan 17, 2019 0.0200 0.0289 0.0200 0.0275 87,800 +0.01(+37.50%)
Jan 16, 2019 0.0201 0.0253 0.0200 0.0200 21,400 -0.00(-0.50%)
Jan 15, 2019 0.0245 0.0300 0.0200 0.0201 16,498 -0.01(-33.00%)
Jan 14, 2019 0.0245 0.0372 0.0200 0.0300 114,600 +0.00(+3.81%)
Jan 11, 2019 0.0286 0.0300 0.0200 0.0289 219,800 +0.00(+14.68%)
Jan 10, 2019 0.0300 0.0325 0.0200 0.0252 51,183 -0.00(-10.00%)
Jan 09, 2019 0.0238 0.0280 0.0202 0.0280 56,338 +0.01(+63.74%)
Jan 08, 2019 0.0320 0.0396 0.0171 0.0171 46,919 -0.01(-38.93%)
Jan 07, 2019 0.0206 0.0280 0.0130 0.0280 21,328 +0.01(+68.67%)
Jan 04, 2019 0.0234 0.0279 0.0166 0.0166 68,900 -0.01(-33.60%)
Jan 03, 2019 0.0200 0.0250 0.0148 0.0250 12,752 +0.00(+19.05%)
Jan 02, 2019 0.0172 0.0241 0.0172 0.0210 8,400 +0.00(+3.45%)
Dec 31, 2018 0.0127 0.0240 0.0093 0.0203 383,200 +0.00(+18.02%)
Dec 28, 2018 0.0136 0.0204 0.0095 0.0172 169,200 +0.01(+81.05%)
Dec 27, 2018 0.0163 0.0200 0.0090 0.0095 143,856 -0.00(-25.20%)
Dec 24, 2018 0.0127 0.0127 0.0127 0 -0.01(-47.30%)
Dec 21, 2018 0.0200 0.0241 0.0130 0.0241 204,700 +0.00(+2.12%)
Dec 20, 2018 0.0165 0.0242 0.0150 0.0236 69,020 +0.00(+15.12%)
Dec 19, 2018 0.0167 0.0243 0.0137 0.0205 230,000 +0.01(+36.67%)
Dec 18, 2018 0.0230 0.0230 0.0150 0.0150 6,000 -0.01(-27.88%)
Dec 17, 2018 0.0130 0.0208 0.0100 0.0208 20,500 +0.00(+15.56%)
Dec 14, 2018 0.0220 0.0220 0.0180 0.0180 21,300 -0.00(-18.18%)
Dec 13, 2018 0.0175 0.0220 0.0100 0.0220 15,000 +0.01(+60.58%)
Dec 12, 2018 0.0220 0.0220 0.0137 0.0137 20,599 +0.00(+0.00%)
Dec 11, 2018 0.0137 0.0200 0.0090 0.0137 178,970 +0.00(+0.00%)
Dec 10, 2018 0.0197 0.0222 0.0137 0.0137 124,728 -0.00(-4.20%)
Dec 07, 2018 0.0263 0.0280 0.0143 0.0143 10,400 -0.01(-41.39%)
Dec 06, 2018 0.0200 0.0244 0.0129 0.0244 33,450 +0.00(+22.00%)
Dec 04, 2018 0.0165 0.0215 0.0131 0.0200 185,200 -0.00(-6.98%)
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.