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 10, 2023 0.0780 0 -0.00(-4.99%)
May 08, 2023 0.0800 0.0821 0.0800 0.0821 1,614 -0.02(-17.32%)
May 03, 2023 0.0993 1,083 +0.01(+6.09%)
May 01, 2023 0.0936 79 +0.00(+2.63%)
Apr 28, 2023 0.0912 0.0912 0.0912 0.0912 320 -0.00(-4.00%)
Apr 25, 2023 0.0950 10 +0.01(+13.77%)
Apr 24, 2023 0.1000 0.1000 0.0835 0.0835 41,012 -0.02(-16.50%)
Apr 21, 2023 0.0932 0.1000 0.0932 0.1000 10,317 -0.01(-7.66%)
Apr 19, 2023 0.1083 0 +0.02(+16.20%)
Apr 14, 2023 0.0932 0 -0.02(-13.94%)
Apr 13, 2023 0.1265 0.1265 0.1006 0.1083 4,850 +0.04(+54.94%)
Apr 11, 2023 0.0699 0 -0.02(-22.85%)
Apr 10, 2023 0.0906 0.0906 0.0906 0.0906 350 -0.02(-19.11%)
Apr 06, 2023 0.1120 0.1120 0.1120 0.1120 1,245 +0.01(+6.57%)
Apr 04, 2023 0.1051 8,557 +0.02(+16.78%)
Apr 03, 2023 0.0665 0.0944 0.0665 0.0900 18,404 +0.00(+0.00%)
Mar 31, 2023 0.0782 0.1022 0.0782 0.0900 19,825 +0.01(+15.09%)
Mar 30, 2023 0.0782 0.0782 0.0782 0.0782 620 -0.02(-23.56%)
Mar 28, 2023 0.1023 0 -0.01(-12.41%)
Mar 22, 2023 0.1168 105 +0.01(+11.45%)
Mar 20, 2023 0.1048 1 -0.01(-4.73%)
Mar 16, 2023 0.1100 45 +0.01(+6.08%)
Mar 15, 2023 0.1037 0.1037 0.1037 0.1037 157 -0.02(-13.58%)
Mar 13, 2023 0.1200 0 +0.00(+1.18%)
Mar 10, 2023 0.1186 0.1446 0.1186 0.1186 415 -0.00(-1.41%)
Mar 08, 2023 0.1203 10 +0.00(+0.00%)
Mar 07, 2023 0.1238 0.1238 0.1203 0.1203 1,169 -0.02(-15.10%)
Mar 06, 2023 0.1417 0.1417 0.1417 0.1417 1,000 +0.01(+3.66%)
Mar 03, 2023 0.1203 0.1367 0.1203 0.1367 4,820 -0.01(-5.00%)
Mar 02, 2023 0.1304 0.1439 0.1300 0.1439 6,150 -0.01(-4.32%)
Mar 01, 2023 0.1315 0.1504 0.1315 0.1504 10,202 +0.02(+15.07%)
Feb 27, 2023 0.1307 50 -0.01(-9.61%)
Feb 24, 2023 0.1396 0.1446 0.1396 0.1446 1,200 +0.00(+0.35%)
Feb 23, 2023 0.1511 0.1511 0.1441 0.1441 1,101 +0.01(+7.14%)
Feb 22, 2023 0.1453 0.1453 0.1345 0.1345 4,185 -0.02(-10.33%)
Feb 21, 2023 0.1486 0.1500 0.1486 0.1500 927 +0.03(+25.42%)
Feb 17, 2023 0.1196 0.1378 0.1196 0.1196 5,020 -0.04(-24.35%)
Feb 16, 2023 0.1463 0.1591 0.1378 0.1581 2,131 +0.00(+3.20%)
Feb 15, 2023 0.1532 0.1532 0.1532 0.1532 500 -0.01(-3.40%)
Feb 14, 2023 0.1610 0.1610 0.1586 0.1586 1,133 +0.02(+11.45%)
Feb 13, 2023 0.1443 0.1443 0.1423 0.1423 3,193 -0.01(-8.90%)
Feb 09, 2023 0.1562 16 +0.00(+1.63%)
Feb 08, 2023 0.2001 0.2008 0.1537 0.1537 741 -0.02(-13.02%)
Feb 06, 2023 0.1767 27 +0.02(+10.92%)
Feb 03, 2023 0.1378 0.1733 0.1378 0.1593 3,184 -0.01(-5.01%)
Feb 02, 2023 0.1600 0.1677 0.1600 0.1677 806 +0.01(+9.18%)
Feb 01, 2023 0.1536 0.1536 0.1536 0.1536 3,669 -0.01(-4.77%)
Jan 31, 2023 0.1500 0.1613 0.1500 0.1613 28,162 +0.01(+5.77%)
Jan 30, 2023 0.2175 0.2175 0.1525 0.1525 1,163 -0.01(-8.79%)
Jan 26, 2023 0.1672 117 -0.01(-7.93%)
Jan 25, 2023 0.1607 0.1816 0.1507 0.1816 1,760 +0.04(+25.24%)
Jan 24, 2023 0.1450 0.1450 0.1450 0.1450 14,526 -0.00(-1.69%)
Jan 23, 2023 0.1521 0.1521 0.1470 0.1475 611 +0.14(+1278.50%)
Dec 19, 2022 0.0107 0 -0.00(-16.41%)
Dec 16, 2022 0.0120 0.0133 0.0120 0.0128 110,600 -0.00(-1.54%)
Dec 15, 2022 0.0117 0.0149 0.0117 0.0130 30,664 +0.00(+4.84%)
Dec 14, 2022 0.0185 0.0185 0.0124 0.0124 279,188 -0.01(-38.00%)
Dec 13, 2022 0.0184 0.0204 0.0180 0.0200 2,480 +0.00(+11.73%)
Dec 12, 2022 0.0194 0.0194 0.0169 0.0179 13,860 +0.00(+15.48%)
Dec 09, 2022 0.0170 0.0170 0.0155 0.0155 5,848 -0.00(-8.82%)
Dec 08, 2022 0.0170 0.0170 0.0170 0.0170 3,196 +0.00(+13.33%)
Dec 07, 2022 0.0170 0.0170 0.0150 0.0150 50,450 +0.00(+0.00%)
Dec 05, 2022 0.0150 74 +0.00(+0.00%)
Dec 02, 2022 0.0172 0.0172 0.0150 0.0150 12,450 +0.00(+0.00%)
Dec 01, 2022 0.0150 0.0150 0.0150 0.0150 3,500 -0.00(-24.24%)
Nov 30, 2022 0.0198 0.0230 0.0198 0.0198 51,200 +0.00(+32.00%)
Nov 29, 2022 0.0180 0.0180 0.0150 0.0150 3,790 -0.00(-19.79%)
Nov 28, 2022 0.0145 0.0187 0.0120 0.0187 2,200 +0.00(+30.77%)
Nov 25, 2022 0.0170 0.0170 0.0143 0.0143 113,264 -0.00(-15.88%)
Nov 18, 2022 0.0170 0 +0.00(+0.00%)
Nov 17, 2022 0.0170 0.0170 0.0170 0.0170 1,620 +0.00(+15.65%)
Nov 16, 2022 0.0147 0.0200 0.0147 0.0147 49,858 +0.00(+0.00%)
Nov 15, 2022 0.0147 0.0147 0.0147 0.0147 322 -0.00(-13.53%)
Nov 14, 2022 0.0170 0.0170 0.0170 0.0170 1,375 +0.00(+11.84%)
Nov 11, 2022 0.0234 0.0234 0.0135 0.0152 5,674 -0.00(-2.56%)
Nov 10, 2022 0.0162 0.0210 0.0156 0.0156 10,650 -0.00(-17.89%)
Nov 09, 2022 0.0155 0.0190 0.0155 0.0190 3,824 +0.00(+10.47%)
Nov 08, 2022 0.0146 0.0172 0.0146 0.0172 6,041 -0.00(-8.51%)
Nov 07, 2022 0.0145 0.0188 0.0145 0.0188 8,901 +0.00(+6.82%)
Nov 03, 2022 0.0176 162 -0.00(-5.38%)
Nov 02, 2022 0.0143 0.0190 0.0143 0.0186 8,710 +0.00(+19.23%)
Oct 31, 2022 0.0156 5 -0.00(-20.00%)
Oct 28, 2022 0.0144 0.0195 0.0144 0.0195 10,060 +0.00(+20.37%)
Oct 27, 2022 0.0144 0.0171 0.0144 0.0162 55,950 +0.00(+19.12%)
Oct 26, 2022 0.0136 0.0136 0.0135 0.0136 2,000 -0.00(-5.56%)
Oct 25, 2022 0.0152 0.0188 0.0143 0.0144 35,884 +0.00(+1.41%)
Oct 24, 2022 0.0142 0.0142 0.0142 0.0142 10,800 -0.00(-2.74%)
Oct 21, 2022 0.0185 0.0192 0.0146 0.0146 900 +0.00(+0.00%)
Oct 19, 2022 0.0146 0 +0.00(+2.82%)
Oct 18, 2022 0.0142 0.0142 0.0142 0.0142 1,201 -0.00(-18.39%)
Oct 13, 2022 0.0174 1,002 -0.00(-9.84%)
Oct 12, 2022 0.0193 0.0193 0.0193 0.0193 3,000 +0.01(+41.91%)
Oct 11, 2022 0.0136 0.0136 0.0136 0.0136 200 -0.01(-34.93%)
Oct 10, 2022 0.0199 0.0209 0.0169 0.0209 31,954 +0.01(+52.55%)
Oct 06, 2022 0.0137 178 -0.00(-23.89%)
Oct 05, 2022 0.0215 0.0215 0.0179 0.0180 41,868 -0.00(-16.67%)
Oct 04, 2022 0.0204 0.0216 0.0181 0.0216 560 +0.00(+8.00%)
Oct 03, 2022 0.0245 0.0245 0.0137 0.0200 122,350 -0.00(-14.89%)
Sep 30, 2022 0.0190 0.0243 0.0153 0.0235 108,462 +0.00(+25.00%)
Sep 29, 2022 0.0204 0.0204 0.0185 0.0188 4,308 -0.00(-14.55%)
Sep 27, 2022 0.0220 55 +0.00(+10.00%)
Sep 26, 2022 0.0179 0.0223 0.0178 0.0200 14,180 -0.00(-1.48%)
Sep 23, 2022 0.0180 0.0203 0.0180 0.0203 56,119 +0.00(+11.54%)
Sep 22, 2022 0.0181 0.0228 0.0181 0.0182 12,191 -0.00(-15.35%)
Sep 21, 2022 0.0215 0.0215 0.0215 0.0215 10,000 -0.00(-1.83%)
Sep 20, 2022 0.0216 0.0231 0.0216 0.0219 13,606 +0.00(+3.79%)
Sep 19, 2022 0.0242 0.0242 0.0211 0.0211 5,582 -0.00(-4.95%)
Sep 16, 2022 0.0222 0.0237 0.0215 0.0222 29,732 +0.00(+0.91%)
Sep 15, 2022 0.0201 0.0232 0.0201 0.0220 6,146 +0.00(+0.00%)
Sep 14, 2022 0.0285 0.0285 0.0200 0.0220 9,360 -0.00(-0.45%)
Sep 13, 2022 0.0215 0.0287 0.0215 0.0221 23,625 +0.00(+10.50%)
Sep 12, 2022 0.0270 0.0270 0.0200 0.0200 6,060 -0.01(-25.65%)
Sep 09, 2022 0.0191 0.0269 0.0191 0.0269 235,076 +0.01(+40.84%)
Sep 08, 2022 0.0270 0.0270 0.0191 0.0191 102,006 -0.00(-7.73%)
Sep 07, 2022 0.0216 0.0233 0.0207 0.0207 13,590 -0.00(-2.36%)
Sep 02, 2022 0.0212 0 -0.00(-15.20%)
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.