Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (CSE: CODE )

0.1100 UNCHANGED
Last Price Updated: 2:41 PM EDT, May 9, 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 0.0950 0.0950 0.0800 0.0800 1,252,083 -0.01(-15.79%)
May 30, 2018 0.0900 0.0950 0.0900 0.0950 76,639 +0.01(+5.56%)
May 29, 2018 0.0900 0.0950 0.0850 0.0900 561,095 +0.00(+5.88%)
May 28, 2018 0.0900 0.0900 0.0850 0.0850 157,874 -0.00(-5.56%)
May 25, 2018 0.0850 0.0900 0.0850 0.0900 457,219 +0.00(+5.88%)
May 24, 2018 0.0850 0.0950 0.0850 0.0850 588,963 -0.00(-5.56%)
May 23, 2018 0.0900 0.0950 0.0850 0.0900 1,346,825 -0.01(-5.26%)
May 22, 2018 0.1000 0.1000 0.0900 0.0950 401,893 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2018 0.1000 0.1000 0.0900 0.0900 109,615 -0.01(-5.26%)
May 16, 2018 0.0950 0.1000 0.0950 0.0950 458,075 -0.01(-5.00%)
May 15, 2018 0.0950 0.1000 0.0950 0.1000 325,860 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.0950 0.1000 406,590 +0.01(+5.26%)
May 11, 2018 0.0950 0.1000 0.0900 0.0950 287,283 -0.01(-5.00%)
May 10, 2018 0.1000 0.1000 0.0950 0.1000 104,652 +0.00(+0.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 299,341 +0.00(+0.00%)
May 08, 2018 0.1050 0.1050 0.0950 0.1000 563,620 -0.00(-4.76%)
May 07, 2018 0.1000 0.1050 0.0950 0.1050 833,624 +0.00(+0.00%)
May 04, 2018 0.1100 0.1100 0.0950 0.1050 464,662 -0.01(-4.55%)
May 03, 2018 0.0950 0.1100 0.0950 0.1100 781,282 +0.02(+22.22%)
May 02, 2018 0.1000 0.1050 0.0900 0.0900 1,358,457 -0.01(-10.00%)
May 01, 2018 0.1050 0.1050 0.1000 0.1000 305,464 -0.00(-4.76%)
Apr 30, 2018 0.1050 0.1100 0.1000 0.1050 715,625 +0.00(+0.00%)
Apr 27, 2018 0.1100 0.1100 0.1000 0.1050 513,591 -0.01(-4.55%)
Apr 26, 2018 0.1050 0.1100 0.1000 0.1100 1,518,339 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1150 0.1050 0.1100 818,968 +0.00(+0.00%)
Apr 24, 2018 0.1150 0.1200 0.1100 0.1100 1,378,954 -0.01(-4.35%)
Apr 23, 2018 0.1250 0.1250 0.1150 0.1150 2,039,153 -0.00(-4.17%)
Apr 20, 2018 0.1150 0.1300 0.1100 0.1200 4,464,160 +0.01(+9.09%)
Apr 19, 2018 0.1100 0.1150 0.1050 0.1100 535,225 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1150 0.1050 0.1100 826,329 -0.01(-4.35%)
Apr 17, 2018 0.1150 0.1150 0.1050 0.1150 1,309,003 +0.00(+0.00%)
Apr 16, 2018 0.1150 0.1200 0.1050 0.1150 1,149,245 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1250 0.1050 0.1150 5,665,157 +0.01(+9.52%)
Apr 12, 2018 0.1000 0.1100 0.0950 0.1050 1,988,963 +0.01(+16.67%)
Apr 11, 2018 0.0950 0.1000 0.0900 0.0900 643,146 -0.01(-5.26%)
Apr 10, 2018 0.1000 0.1000 0.0900 0.0950 1,142,803 -0.01(-5.00%)
Apr 09, 2018 0.0900 0.1000 0.0850 0.1000 1,922,054 +0.01(+17.65%)
Apr 06, 2018 0.0950 0.0950 0.0850 0.0850 1,352,277 -0.01(-15.00%)
Apr 05, 2018 0.1000 0.1050 0.0950 0.1000 780,710 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.0900 0.1000 1,430,622 +0.00(+0.00%)
Apr 03, 2018 0.1050 0.1050 0.0950 0.1000 695,985 -0.00(-4.76%)
Apr 02, 2018 0.1050 0.1050 0.0950 0.1050 434,471 +0.00(+5.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2018 0.1050 0.1100 0.1000 0.1100 1,319,054 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 1,009,389 +0.01(+10.00%)
Mar 26, 2018 0.1050 0.1100 0.1000 0.1000 974,104 -0.00(-4.76%)
Mar 23, 2018 0.1050 0.1200 0.1050 0.1050 1,677,169 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1000 0.1050 1,916,703 -0.01(-4.55%)
Mar 21, 2018 0.1100 0.1200 0.1100 0.1100 923,259 -0.01(-4.35%)
Mar 20, 2018 0.1200 0.1300 0.1050 0.1150 3,526,483 -0.01(-8.00%)
Mar 19, 2018 0.1300 0.1300 0.1150 0.1250 609,885 -0.01(-3.85%)
Mar 16, 2018 0.1200 0.1300 0.1150 0.1300 1,176,985 +0.01(+8.33%)
Mar 15, 2018 0.1200 0.1250 0.1150 0.1200 318,926 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1300 0.1150 0.1250 883,917 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1250 0.1250 223,211 -0.01(-3.85%)
Mar 12, 2018 0.1300 0.1350 0.1250 0.1300 1,139,129 +0.01(+4.00%)
Mar 09, 2018 0.1350 0.1350 0.1250 0.1250 1,282,101 -0.01(-3.85%)
Mar 08, 2018 0.1350 0.1500 0.1300 0.1300 1,783,107 -0.01(-3.70%)
Mar 07, 2018 0.1400 0.1400 0.1300 0.1350 1,208,018 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1450 0.1350 0.1400 947,788 -0.00(-3.45%)
Mar 05, 2018 0.1450 0.1500 0.1350 0.1450 2,063,240 +0.00(+0.00%)
Mar 02, 2018 0.1350 0.1450 0.1350 0.1450 834,090 +0.00(+0.00%)
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.