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 (%)
Jan 31, 2020 0.0250 0.0300 0.0200 0.0250 565,300 +0.01(+25.00%)
Jan 30, 2020 0.0300 0.0300 0.0200 0.0200 869,749 -0.01(-20.00%)
Jan 29, 2020 0.0300 0.0300 0.0250 0.0250 140,700 -0.00(-16.67%)
Jan 28, 2020 0.0300 0.0300 0.0250 0.0300 122,350 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0350 0.0300 0.0300 3,103,912 +0.00(+20.00%)
Jan 24, 2020 0.0300 0.0300 0.0250 0.0250 702,852 -0.00(-16.67%)
Jan 23, 2020 0.0300 0.0300 0.0250 0.0300 1,459,500 +0.00(+20.00%)
Jan 22, 2020 0.0200 0.0250 0.0200 0.0250 649,060 +0.01(+25.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 7,400 +0.00(+0.00%)
Jan 20, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0200 0.0200 175,100 -0.01(-20.00%)
Jan 16, 2020 0.0200 0.0250 0.0200 0.0250 67,400 +0.01(+25.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 511,560 +0.01(+33.33%)
Jan 14, 2020 0.0200 0.0200 0.0150 0.0150 15,800 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0150 0.0150 96,000 +0.00(+0.00%)
Jan 10, 2020 0.0200 0.0200 0.0150 0.0150 52,000 -0.01(-25.00%)
Jan 09, 2020 0.0150 0.0200 0.0150 0.0200 53,000 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0.0200 34,200 +0.00(+0.00%)
Jan 07, 2020 0.0150 0.0200 0.0150 0.0200 34,150 +0.00(+0.00%)
Jan 06, 2020 0.0150 0.0200 0.0150 0.0200 43,000 +0.01(+33.33%)
Jan 03, 2020 0.0150 0.0150 0.0150 0.0150 36,000 -0.01(-25.00%)
Jan 02, 2020 0.0200 0.0200 0.0200 0.0200 96,000 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0200 0.0150 0.0200 62,000 +0.01(+33.33%)
Dec 27, 2019 0.0200 0.0200 0.0150 0.0150 748,000 -0.01(-25.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0.0200 128,000 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0.0200 127,500 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0250 0.0200 0.0200 717,700 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0200 0.0200 0.0200 15,857 -0.01(-20.00%)
Dec 16, 2019 0.0200 0.0250 0.0200 0.0250 60,000 +0.01(+25.00%)
Dec 13, 2019 0.0250 0.0250 0.0200 0.0200 321,500 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0200 0.0200 139,228 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0.0200 24,670 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0250 0.0200 0.0200 602,776 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0200 0.0200 81,683 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0250 0.0200 0.0200 784,498 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0250 0.0200 0.0200 2,152,908 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0200 0.0150 0.0200 111,000 +0.01(+33.33%)
Dec 03, 2019 0.0150 0.0150 0.0150 0.0150 265,701 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0150 0.0150 110,550 +0.00(+0.00%)
Nov 29, 2019 0.0150 0.0200 0.0150 0.0150 83,033 -0.01(-25.00%)
Nov 28, 2019 0.0200 0.0200 0.0150 0.0200 576,500 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0150 0.0200 1,784,833 +0.00(+0.00%)
Nov 26, 2019 0.0230 0.0250 0.0200 0.0200 125,000 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0200 0.0200 71,090 -0.01(-20.00%)
Nov 22, 2019 0.0200 0.0250 0.0200 0.0250 130,866 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0250 0.0250 0.0250 75,633 +0.01(+25.00%)
Nov 20, 2019 0.0250 0.0250 0.0200 0.0200 220,350 -0.01(-20.00%)
Nov 19, 2019 0.0250 0.0250 0.0200 0.0250 135,445 +0.00(+0.00%)
Nov 18, 2019 0.0250 0.0300 0.0200 0.0250 268,500 +0.00(+0.00%)
Nov 15, 2019 0.0250 0.0250 0.0200 0.0250 93,093 +0.00(+0.00%)
Nov 14, 2019 0.0250 0.0250 0.0250 0.0250 289,800 +0.00(+0.00%)
Nov 13, 2019 0.0250 0.0300 0.0250 0.0250 20,399 +0.00(+0.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0.0250 546,525 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0300 0.0250 0.0250 222,150 +0.00(+0.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 57,900 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 22,300 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 39,300 +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.