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, 2021 0.1300 0.1350 0.1250 0.1300 199,254 +0.00(+0.00%)
Sep 29, 2021 0.1350 0.1350 0.1300 0.1300 294,805 -0.01(-7.14%)
Sep 28, 2021 0.1350 0.1400 0.1300 0.1400 220,410 +0.01(+3.70%)
Sep 27, 2021 0.1350 0.1400 0.1350 0.1350 333,091 -0.01(-3.57%)
Sep 24, 2021 0.1400 0.1400 0.1400 0.1400 74,301 -0.00(-3.45%)
Sep 23, 2021 0.1450 0.1500 0.1400 0.1450 199,680 +0.00(+3.57%)
Sep 22, 2021 0.1400 0.1450 0.1400 0.1400 93,250 +0.00(+0.00%)
Sep 21, 2021 0.1350 0.1400 0.1350 0.1400 51,242 +0.00(+0.00%)
Sep 20, 2021 0.1300 0.1400 0.1300 0.1400 206,858 -0.00(-3.45%)
Sep 17, 2021 0.1450 0.1500 0.1400 0.1450 460,725 -0.01(-3.33%)
Sep 16, 2021 0.1550 0.1650 0.1450 0.1500 454,966 -0.02(-9.09%)
Sep 15, 2021 0.1650 0.1700 0.1600 0.1650 178,600 +0.01(+3.13%)
Sep 14, 2021 0.1550 0.1650 0.1500 0.1600 318,505 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1600 0.1350 0.1600 917,138 +0.00(+0.00%)
Sep 10, 2021 0.1600 0.1600 0.1550 0.1600 61,301 +0.01(+3.23%)
Sep 09, 2021 0.1600 0.1600 0.1500 0.1550 304,364 +0.00(+0.00%)
Sep 08, 2021 0.1650 0.1650 0.1500 0.1550 522,337 -0.01(-6.06%)
Sep 07, 2021 0.1800 0.1800 0.1600 0.1650 836,383 -0.02(-10.81%)
Sep 03, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 02, 2021 0.1600 0.2200 0.1600 0.1900 3,205,438 +0.03(+18.75%)
Sep 01, 2021 0.1300 0.1600 0.1300 0.1600 1,314,233 +0.04(+28.00%)
Aug 31, 2021 0.1300 0.1300 0.1250 0.1250 155,930 -0.01(-7.41%)
Aug 30, 2021 0.1400 0.1400 0.1300 0.1350 267,125 -0.01(-3.57%)
Aug 27, 2021 0.1300 0.1450 0.1300 0.1400 178,329 +0.01(+7.69%)
Aug 26, 2021 0.1300 0.1400 0.1200 0.1300 1,025,200 -0.01(-3.70%)
Aug 25, 2021 0.1400 0.1400 0.1350 0.1350 370,587 -0.01(-3.57%)
Aug 24, 2021 0.1400 0.1400 0.1300 0.1400 339,321 +0.01(+3.70%)
Aug 23, 2021 0.1500 0.1500 0.1350 0.1350 303,167 -0.01(-6.90%)
Aug 20, 2021 0.1500 0.1600 0.1400 0.1450 615,359 +0.00(+3.57%)
Aug 19, 2021 0.1400 0.1450 0.1400 0.1400 370,640 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1300 0.1400 53,250 -0.00(-3.45%)
Aug 17, 2021 0.1500 0.1550 0.1400 0.1450 248,700 -0.01(-6.45%)
Aug 16, 2021 0.1550 0.1550 0.1500 0.1550 129,849 +0.01(+3.33%)
Aug 13, 2021 0.1550 0.1600 0.1500 0.1500 364,980 +0.00(+0.00%)
Aug 12, 2021 0.1600 0.1600 0.1450 0.1500 284,000 -0.01(-6.25%)
Aug 11, 2021 0.1550 0.1700 0.1500 0.1600 463,103 +0.02(+10.34%)
Aug 10, 2021 0.1700 0.1700 0.1450 0.1450 590,123 -0.02(-12.12%)
Aug 09, 2021 0.1450 0.1750 0.1450 0.1650 1,817,008 +0.02(+10.00%)
Aug 06, 2021 0.1450 0.1550 0.1400 0.1500 797,188 +0.01(+3.45%)
Aug 05, 2021 0.1400 0.1450 0.1300 0.1450 193,675 +0.00(+3.57%)
Aug 04, 2021 0.1350 0.1450 0.1350 0.1400 402,200 +0.01(+3.70%)
Aug 03, 2021 0.1350 0.1400 0.1300 0.1350 143,970 +0.00(+0.00%)
Jul 30, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 29, 2021 0.1300 0.1300 0.1200 0.1300 361,582 +0.00(+0.00%)
Jul 28, 2021 0.1250 0.1300 0.1200 0.1300 63,010 +0.00(+0.00%)
Jul 27, 2021 0.1350 0.1350 0.1250 0.1300 109,750 -0.01(-3.70%)
Jul 26, 2021 0.1400 0.1400 0.1350 0.1350 819,393 +0.01(+8.00%)
Jul 23, 2021 0.1350 0.1350 0.1250 0.1250 280,120 -0.01(-7.41%)
Jul 22, 2021 0.1350 0.1400 0.1350 0.1350 104,400 +0.01(+3.85%)
Jul 21, 2021 0.1400 0.1400 0.1300 0.1300 21,900 +0.00(+0.00%)
Jul 20, 2021 0.1300 0.1400 0.1300 0.1300 45,777 -0.01(-3.70%)
Jul 19, 2021 0.1300 0.1350 0.1300 0.1350 85,780 +0.00(+0.00%)
Jul 16, 2021 0.1300 0.1350 0.1250 0.1350 159,695 -0.01(-3.57%)
Jul 15, 2021 0.1350 0.1400 0.1300 0.1400 92,131 +0.00(+0.00%)
Jul 14, 2021 0.1400 0.1500 0.1400 0.1400 279,200 -0.00(-3.45%)
Jul 13, 2021 0.1500 0.1500 0.1400 0.1450 186,674 -0.01(-3.33%)
Jul 12, 2021 0.1450 0.1500 0.1400 0.1500 147,850 +0.01(+7.14%)
Jul 09, 2021 0.1400 0.1450 0.1400 0.1400 106,360 -0.00(-3.45%)
Jul 08, 2021 0.1350 0.1450 0.1350 0.1450 49,100 +0.00(+0.00%)
Jul 07, 2021 0.1400 0.1450 0.1350 0.1450 197,700 +0.00(+3.57%)
Jul 06, 2021 0.1400 0.1450 0.1350 0.1400 105,661 +0.00(+0.00%)
Jul 05, 2021 0.1300 0.1450 0.1300 0.1400 458,598 +0.01(+3.70%)
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.