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 31, 2022 0.0810 0.0810 0.0669 0.0669 50,535 -0.01(-8.10%)
Mar 30, 2022 0.0700 0.0730 0.0696 0.0728 15,923 +0.01(+8.82%)
Mar 29, 2022 0.0798 0.0808 0.0669 0.0669 31,174 -0.02(-21.29%)
Mar 28, 2022 0.0660 0.0854 0.0660 0.0850 32,288 +0.01(+13.64%)
Mar 25, 2022 0.0630 0.0772 0.0630 0.0748 47,566 -0.00(-0.27%)
Mar 24, 2022 0.0734 0.0758 0.0696 0.0750 2,789 -0.00(-2.22%)
Mar 23, 2022 0.0750 0.0817 0.0746 0.0767 16,352 -0.00(-2.17%)
Mar 22, 2022 0.0784 0.0784 0.0784 0.0784 502 -0.00(-1.88%)
Mar 21, 2022 0.0850 0.0889 0.0749 0.0799 112,806 +0.00(+6.53%)
Mar 18, 2022 0.0700 0.0757 0.0692 0.0750 14,070 +0.00(+7.14%)
Mar 17, 2022 0.0710 0.0724 0.0664 0.0700 10,215 -0.00(-5.41%)
Mar 16, 2022 0.0570 0.0943 0.0504 0.0740 270,853 +0.02(+39.62%)
Mar 15, 2022 0.0539 0.0544 0.0524 0.0530 11,056 +0.00(+0.00%)
Mar 14, 2022 0.0505 0.0530 0.0505 0.0530 9,758 -0.00(-1.85%)
Mar 11, 2022 0.0530 0.0540 0.0504 0.0540 31,000 -0.00(-5.92%)
Mar 10, 2022 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+1.41%)
Mar 09, 2022 0.0566 0.0566 0.0566 0.0566 2,500 +0.00(+6.19%)
Mar 08, 2022 0.0556 0.0556 0.0533 0.0533 775 +0.00(+4.31%)
Mar 07, 2022 0.0554 0.0630 0.0511 0.0511 1,200 -0.01(-14.83%)
Mar 04, 2022 0.0500 0.0603 0.0500 0.0600 14,176 +0.01(+11.11%)
Mar 03, 2022 0.0643 0.0643 0.0540 0.0540 1,129 -0.01(-15.63%)
Mar 02, 2022 0.0582 0.0640 0.0581 0.0640 2,760 -0.00(-0.16%)
Mar 01, 2022 0.0620 0.0722 0.0617 0.0641 51,900 +0.00(+6.83%)
Feb 28, 2022 0.0576 0.0609 0.0545 0.0600 21,085 +0.00(+0.17%)
Feb 25, 2022 0.0567 0.0614 0.0538 0.0599 147,287 +0.01(+12.17%)
Feb 24, 2022 0.0507 0.0556 0.0507 0.0534 25,597 -0.00(-4.98%)
Feb 23, 2022 0.0565 0.0565 0.0527 0.0562 36,245 +0.00(+0.54%)
Feb 22, 2022 0.0574 0.0593 0.0538 0.0559 68,616 -0.01(-10.99%)
Feb 18, 2022 0.0628 0 -0.00(-6.27%)
Feb 17, 2022 0.0670 0.0700 0.0647 0.0670 75,630 -0.00(-2.76%)
Feb 16, 2022 0.0665 0.0691 0.0665 0.0689 2,306 -0.00(-1.99%)
Feb 15, 2022 0.0721 0.0722 0.0658 0.0703 20,072 -0.00(-0.85%)
Feb 14, 2022 0.0690 0.0724 0.0690 0.0709 11,653 -0.00(-3.41%)
Feb 11, 2022 0.0758 0.0770 0.0734 0.0734 43,780 -0.00(-4.55%)
Feb 10, 2022 0.0697 0.0769 0.0697 0.0769 5,937 +0.00(+0.65%)
Feb 09, 2022 0.0660 0.0768 0.0660 0.0764 38,000 +0.00(+1.46%)
Feb 08, 2022 0.0753 0.0753 0.0753 0.0753 370 +0.00(+0.94%)
Feb 07, 2022 0.0772 0.0848 0.0746 0.0746 120,029 -0.00(-3.24%)
Feb 04, 2022 0.0720 0.0805 0.0700 0.0771 35,254 +0.01(+9.36%)
Feb 03, 2022 0.0705 0.0705 0.0705 13,485 +0.00(+0.71%)
Feb 02, 2022 0.0784 0.0799 0.0700 0.0700 5,125 -0.00(-5.02%)
Feb 01, 2022 0.0701 0.0737 0.0700 0.0737 2,360 +0.00(+0.96%)
Jan 31, 2022 0.0701 0.0731 0.0700 0.0730 15,567 +0.00(+0.55%)
Jan 28, 2022 0.0748 0.0751 0.0700 0.0726 194,246 -0.00(-0.68%)
Jan 27, 2022 0.0743 0.0793 0.0704 0.0731 32,435 -0.00(-3.56%)
Jan 26, 2022 0.0721 0.0765 0.0721 0.0758 1,949 -0.00(-0.26%)
Jan 25, 2022 0.0768 0.0768 0.0739 0.0760 8,643 -0.00(-4.64%)
Jan 24, 2022 0.0741 0.0797 0.0711 0.0797 43,715 +0.00(+6.27%)
Jan 21, 2022 0.0818 0.0818 0.0745 0.0750 36,470 -0.02(-19.79%)
Jan 20, 2022 0.0800 0.0935 0.0800 0.0935 59,884 +0.01(+12.38%)
Jan 19, 2022 0.0772 0.0859 0.0772 0.0832 34,180 +0.01(+7.91%)
Jan 18, 2022 0.0775 0.0834 0.0751 0.0771 2,860 -0.01(-8.21%)
Jan 14, 2022 0.0840 0 -0.00(-2.44%)
Jan 13, 2022 0.0734 0.0868 0.0734 0.0861 55,060 +0.01(+7.62%)
Jan 12, 2022 0.0799 0.0850 0.0795 0.0800 24,753 -0.00(-2.32%)
Jan 11, 2022 0.0774 0.0819 0.0749 0.0819 22,880 +0.00(+2.63%)
Jan 10, 2022 0.0752 0.0798 0.0750 0.0798 12,883 +0.00(+6.26%)
Jan 07, 2022 0.0775 0.0838 0.0751 0.0751 19,723 -0.01(-6.71%)
Jan 06, 2022 0.0783 0.0805 0.0783 0.0805 4,079 +0.00(+2.42%)
Jan 05, 2022 0.0801 0.0834 0.0781 0.0786 30,380 +0.00(+0.38%)
Jan 04, 2022 0.0793 0.0824 0.0782 0.0783 77,192 -0.00(-2.00%)
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.