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, 2020 0.0450 0.0450 0.0450 0.0450 2,800 -0.01(-10.00%)
Sep 29, 2020 0.0400 0.0500 0.0400 0.0500 61,729 +0.01(+11.11%)
Sep 28, 2020 0.0450 0.0500 0.0450 0.0450 66,490 -0.01(-10.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 24, 2020 0.0500 0.0500 0.0500 0.0500 44,559 +0.00(+0.00%)
Sep 23, 2020 0.0500 0.0500 0.0450 0.0500 126,932 +0.01(+11.11%)
Sep 22, 2020 0.0550 0.0550 0.0450 0.0450 26,000 -0.01(-10.00%)
Sep 21, 2020 0.0550 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 18, 2020 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Sep 17, 2020 0.0500 0.0550 0.0500 0.0500 57,501 -0.00(-9.09%)
Sep 16, 2020 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0550 0.0550 1,979 +0.00(+10.00%)
Sep 14, 2020 0.0550 0.0550 0.0500 0.0500 92,800 +0.00(+0.00%)
Sep 11, 2020 0.0550 0.0550 0.0500 0.0500 13,400 -0.00(-9.09%)
Sep 10, 2020 0.0550 0.0550 0.0550 0.0550 6,400 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 13,150 +0.00(+0.00%)
Sep 08, 2020 0.0550 0.0550 0.0550 0.0550 55,426 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2020 0.0600 0.0600 0.0550 0.0550 43,600 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0550 0.0550 93,280 -0.01(-15.38%)
Sep 01, 2020 0.0600 0.0650 0.0600 0.0650 47,030 +0.00(+0.00%)
Aug 31, 2020 0.0600 0.0650 0.0600 0.0650 61,155 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0650 0.0600 0.0650 9,900 +0.01(+8.33%)
Aug 27, 2020 0.0650 0.0650 0.0600 0.0600 53,869 -0.01(-7.69%)
Aug 26, 2020 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 118,120 -0.01(-7.14%)
Aug 24, 2020 0.0650 0.0700 0.0650 0.0700 48,600 +0.01(+7.69%)
Aug 21, 2020 0.0650 0.0650 0.0600 0.0650 38,613 +0.01(+8.33%)
Aug 20, 2020 0.0600 0.0600 0.0600 0.0600 14,277 -0.01(-7.69%)
Aug 19, 2020 0.0700 0.0700 0.0650 0.0650 68,340 -0.01(-7.14%)
Aug 18, 2020 0.0650 0.0700 0.0600 0.0700 48,000 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0700 33,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 9,493 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 8,906 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0650 0.0750 40,729 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0750 0.0650 0.0700 58,393 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 64,032 +0.00(+0.00%)
Aug 07, 2020 0.0650 0.0700 0.0650 0.0700 11,380 +0.01(+7.69%)
Aug 06, 2020 0.0650 0.0700 0.0650 0.0650 7,100 +0.00(+0.00%)
Aug 05, 2020 0.0600 0.0700 0.0600 0.0650 160,167 +0.01(+8.33%)
Aug 04, 2020 0.0600 0.0600 0.0600 0.0600 13,968 +0.00(+0.00%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2020 0.0550 0.0600 0.0550 0.0550 67,479 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0550 0.0550 0.0550 18,309 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 12,900 -0.00(-8.33%)
Jul 27, 2020 0.0550 0.0600 0.0550 0.0600 110,235 +0.00(+9.09%)
Jul 24, 2020 0.0550 0.0550 0.0550 0.0550 150,800 -0.00(-8.33%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 60,471 -0.01(-7.69%)
Jul 22, 2020 0.0650 0.0650 0.0650 0.0650 8,600 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0650 0.0600 0.0650 16,100 +0.01(+8.33%)
Jul 20, 2020 0.0600 0.0650 0.0600 0.0600 22,739 -0.01(-7.69%)
Jul 17, 2020 0.0650 0.0650 0.0650 0.0650 24,595 +0.00(+0.00%)
Jul 16, 2020 0.0650 0.0650 0.0650 0.0650 36,261 +0.01(+8.33%)
Jul 15, 2020 0.0650 0.0700 0.0600 0.0600 115,936 -0.01(-7.69%)
Jul 14, 2020 0.0650 0.0650 0.0650 0.0650 12,750 -0.01(-7.14%)
Jul 13, 2020 0.0700 0.0750 0.0650 0.0700 84,130 +0.00(+0.00%)
Jul 10, 2020 0.0700 0.0750 0.0700 0.0700 159,000 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0700 0.0700 43,000 -0.00(-6.67%)
Jul 08, 2020 0.0800 0.0800 0.0750 0.0750 26,000 +0.00(+0.00%)
Jul 07, 2020 0.0750 0.0750 0.0700 0.0750 98,505 +0.00(+0.00%)
Jul 06, 2020 0.1000 0.1000 0.0600 0.0750 671,150 -0.02(-21.05%)
Jul 03, 2020 0.0850 0.1150 0.0850 0.0950 288,619 +0.01(+11.76%)
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.