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 (%)
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%)
Nov 01, 2017 0.2839 0.2930 0.2690 0.2700 183,658 -0.01(-4.93%)
Oct 31, 2017 0.2261 0.2841 0.2261 0.2840 88,565 +0.06(+28.33%)
Oct 30, 2017 0.2200 0.2310 0.2162 0.2213 95,808 +0.01(+4.39%)
Oct 27, 2017 0.2150 0.2270 0.2118 0.2120 34,828 +0.00(+1.29%)
Oct 26, 2017 0.1970 0.2093 0.1892 0.2093 38,554 +0.02(+10.45%)
Oct 25, 2017 0.1950 0.1950 0.1778 0.1895 49,900 -0.01(-3.90%)
Oct 24, 2017 0.2195 0.2195 0.1972 0.1972 57,096 -0.02(-8.28%)
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.