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 (%)
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%)
Jul 02, 2019 0.0350 0.0400 0.0300 0.0400 1,082,850 +0.01(+33.33%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2019 0.0350 0.0350 0.0300 0.0350 1,053,083 +0.00(+0.00%)
Jun 26, 2019 0.0300 0.0350 0.0300 0.0350 662,200 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0350 0.0300 0.0350 270,100 +0.01(+16.67%)
Jun 24, 2019 0.0300 0.0300 0.0300 0.0300 283,239 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 403,450 +0.00(+0.00%)
Jun 20, 2019 0.0300 0.0300 0.0250 0.0300 130,677 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0300 0.0250 0.0300 59,500 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0350 0.0250 0.0300 445,620 +0.00(+20.00%)
Jun 17, 2019 0.0300 0.0350 0.0250 0.0250 489,602 -0.00(-16.67%)
Jun 14, 2019 0.0300 0.0350 0.0250 0.0300 891,766 +0.00(+0.00%)
Jun 13, 2019 0.0350 0.0350 0.0300 0.0300 1,664,936 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 89,180 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 450,000 +0.00(+0.00%)
Jun 10, 2019 0.0350 0.0350 0.0300 0.0350 310,956 +0.00(+0.00%)
Jun 07, 2019 0.0350 0.0350 0.0300 0.0350 127,400 +0.00(+0.00%)
Jun 06, 2019 0.0400 0.0400 0.0350 0.0350 793,259 -0.00(-12.50%)
Jun 05, 2019 0.0400 0.0400 0.0350 0.0400 65,195 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0350 0.0400 280,141 +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.