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 (%)
Sep 30, 2019 0.0300 0.0350 0.0300 0.0350 172,029 +0.01(+16.67%)
Sep 27, 2019 0.0300 0.0350 0.0300 0.0300 166,290 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0300 0.0300 3,292,248 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0350 0.0300 0.0300 385,372 -0.01(-14.29%)
Sep 24, 2019 0.0350 0.0350 0.0350 0.0350 2,432,750 -0.00(-12.50%)
Sep 23, 2019 0.0400 0.0400 0.0400 0.0400 362,150 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0400 0.0350 0.0400 217,800 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 15,600 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0350 0.0400 134,945 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 361,500 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0450 0.0400 0.0400 1,882,625 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0400 0.0400 89,270 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0400 0.0400 94,250 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0400 0.0450 20,945 +0.00(+0.00%)
Sep 09, 2019 0.0450 0.0450 0.0400 0.0450 243,631 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0500 0.0450 0.0450 1,650,900 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0450 0.0400 0.0450 477,847 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0400 0.0450 112,629 +0.00(+0.00%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 1,191,850 +0.00(+0.00%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0500 0.0450 0.0450 2,499,000 -0.01(-10.00%)
Aug 28, 2019 0.0450 0.0500 0.0400 0.0500 1,072,900 +0.01(+11.11%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 1,401,050 +0.00(+12.50%)
Aug 26, 2019 0.0450 0.0500 0.0400 0.0400 1,100,291 -0.01(-20.00%)
Aug 23, 2019 0.0450 0.0500 0.0450 0.0500 2,626,199 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0450 0.0500 1,098,560 +0.01(+11.11%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 219,555 -0.01(-10.00%)
Aug 20, 2019 0.0500 0.0500 0.0450 0.0500 1,685,484 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 1,310,600 +0.01(+11.11%)
Aug 16, 2019 0.0450 0.0550 0.0450 0.0450 3,432,655 +0.00(+0.00%)
Aug 15, 2019 0.0400 0.0500 0.0400 0.0450 2,378,643 +0.01(+28.57%)
Aug 14, 2019 0.0450 0.0500 0.0350 0.0350 3,643,050 -0.01(-22.22%)
Aug 13, 2019 0.0400 0.0450 0.0400 0.0450 2,596,325 +0.00(+12.50%)
Aug 12, 2019 0.0400 0.0400 0.0400 0.0400 145,336 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 1,611,400 +0.00(+0.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 0.0400 1,119,521 +0.00(+14.29%)
Aug 07, 2019 0.0350 0.0400 0.0350 0.0350 212,800 -0.00(-12.50%)
Aug 06, 2019 0.0400 0.0400 0.0350 0.0400 1,169,666 +0.00(+0.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0350 0.0400 164,000 +0.00(+14.29%)
Jul 31, 2019 0.0350 0.0400 0.0350 0.0350 842,577 -0.00(-12.50%)
Jul 30, 2019 0.0350 0.0400 0.0350 0.0400 1,201,723 +0.01(+33.33%)
Jul 29, 2019 0.0350 0.0400 0.0300 0.0300 273,500 -0.01(-14.29%)
Jul 26, 2019 0.0350 0.0350 0.0350 0.0350 966,533 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0350 0.0300 0.0350 759,400 +0.00(+0.00%)
Jul 24, 2019 0.0300 0.0350 0.0300 0.0350 429,502 +0.01(+40.00%)
Jul 23, 2019 0.0250 0.0300 0.0250 0.0250 50,700 -0.00(-16.67%)
Jul 22, 2019 0.0350 0.0350 0.0250 0.0300 74,777 +0.00(+0.00%)
Jul 19, 2019 0.0300 0.0300 0.0250 0.0300 595,100 +0.00(+0.00%)
Jul 18, 2019 0.0300 0.0300 0.0250 0.0300 569,100 +0.00(+0.00%)
Jul 17, 2019 0.0300 0.0300 0.0300 0.0300 1,350,036 -0.01(-14.29%)
Jul 16, 2019 0.0300 0.0350 0.0300 0.0350 24,500 +0.01(+16.67%)
Jul 15, 2019 0.0350 0.0350 0.0300 0.0300 74,510 -0.01(-14.29%)
Jul 12, 2019 0.0350 0.0350 0.0350 0.0350 125,165 +0.01(+16.67%)
Jul 11, 2019 0.0300 0.0350 0.0300 0.0300 80,889 +0.00(+0.00%)
Jul 10, 2019 0.0350 0.0350 0.0300 0.0300 282,250 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0350 0.0300 0.0300 84,914 -0.01(-14.29%)
Jul 08, 2019 0.0350 0.0350 0.0300 0.0350 79,900 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jul 04, 2019 0.0400 0.0400 0.0350 0.0350 720,000 -0.00(-12.50%)
Jul 03, 2019 0.0350 0.0400 0.0350 0.0400 265,900 +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.