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 (%)
Jun 30, 2022 0.0350 0 -0.00(-12.50%)
Jun 29, 2022 0.0450 0.0450 0.0400 0.0400 595,649 +0.00(+0.00%)
Jun 28, 2022 0.0450 0.0450 0.0400 0.0400 245,187 -0.00(-11.11%)
Jun 27, 2022 0.0500 0.0500 0.0450 0.0450 312,000 +0.00(+0.00%)
Jun 24, 2022 0.0500 0.0500 0.0450 0.0450 121,112 +0.00(+0.00%)
Jun 23, 2022 0.0450 0.0500 0.0450 0.0450 390,477 +0.00(+12.50%)
Jun 22, 2022 0.0400 0.0600 0.0400 0.0400 743,940 -0.00(-11.11%)
Jun 21, 2022 0.0500 0.0550 0.0400 0.0450 616,910 -0.01(-10.00%)
Jun 20, 2022 0.0500 0.0500 0.0500 0.0500 13,500 +0.00(+0.00%)
Jun 17, 2022 0.0450 0.0500 0.0400 0.0500 317,224 +0.01(+25.00%)
Jun 16, 2022 0.0450 0.0450 0.0400 0.0400 111,160 +0.00(+0.00%)
Jun 15, 2022 0.0400 0.0400 0.0400 0.0400 89,246 +0.00(+0.00%)
Jun 14, 2022 0.0400 0.0450 0.0400 0.0400 364,067 -0.00(-6.98%)
Jun 13, 2022 0.0450 0.0450 0.0400 0.0430 57,000 -0.01(-10.42%)
Jun 10, 2022 0.0450 0.0500 0.0450 0.0480 163,030 -0.00(-4.00%)
Jun 09, 2022 0.0500 0.0500 0.0500 0.0500 50,230 -0.00(-9.09%)
Jun 08, 2022 0.0500 0.0550 0.0500 0.0550 23,250 +0.00(+10.00%)
Jun 07, 2022 0.0500 0.0500 0.0500 0.0500 51,375 -0.00(-9.09%)
Jun 06, 2022 0.0550 0.0550 0.0500 0.0550 16,812 +0.00(+0.00%)
Jun 03, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Jun 02, 2022 0.0550 0.0550 0.0500 0.0500 22,775 -0.00(-5.66%)
Jun 01, 2022 0.0500 0.0530 0.0450 0.0530 140,500 -0.00(-3.64%)
May 31, 2022 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
May 30, 2022 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
May 27, 2022 0.0500 0.0500 0.0500 0.0500 107,543 -0.00(-9.09%)
May 26, 2022 0.0550 0.0550 0.0550 0.0550 13,090 +0.00(+0.00%)
May 25, 2022 0.0550 0.0550 0.0550 0.0550 2,700 +0.00(+0.00%)
May 24, 2022 0.0600 0.0600 0.0500 0.0550 124,500 +0.00(+0.00%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 19, 2022 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
May 18, 2022 0.0600 0.0600 0.0550 0.0550 89,712 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0550 0.0550 67,948 -0.01(-15.38%)
May 16, 2022 0.0700 0.0700 0.0600 0.0650 25,010 -0.01(-7.14%)
May 13, 2022 0.0500 0.0750 0.0500 0.0700 256,135 +0.03(+55.56%)
May 12, 2022 0.0550 0.0550 0.0400 0.0450 328,443 -0.01(-18.18%)
May 11, 2022 0.0650 0.0650 0.0550 0.0550 270,716 -0.00(-8.33%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 249,249 -0.01(-14.29%)
May 09, 2022 0.0800 0.0800 0.0700 0.0700 31,421 -0.00(-6.67%)
May 06, 2022 0.0750 0.0750 0.0700 0.0750 30,100 -0.01(-6.25%)
May 05, 2022 0.0700 0.0850 0.0700 0.0800 265,400 +0.01(+14.29%)
May 04, 2022 0.0700 0.0700 0.0700 0.0700 135,125 +0.00(+0.00%)
May 03, 2022 0.0650 0.0700 0.0650 0.0700 195,300 +0.00(+0.00%)
May 02, 2022 0.0750 0.0750 0.0700 0.0700 92,046 -0.00(-6.67%)
Apr 29, 2022 0.0800 0.0800 0.0750 0.0750 69,071 -0.01(-6.25%)
Apr 28, 2022 0.0700 0.0800 0.0700 0.0800 171,977 +0.01(+14.29%)
Apr 27, 2022 0.0750 0.0750 0.0700 0.0700 28,760 -0.00(-6.67%)
Apr 26, 2022 0.0700 0.0750 0.0650 0.0750 243,000 +0.00(+7.14%)
Apr 25, 2022 0.0650 0.0700 0.0650 0.0700 351,562 +0.00(+0.00%)
Apr 22, 2022 0.0700 0.0750 0.0700 0.0700 209,287 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0800 0.0700 0.0700 75,000 -0.00(-6.67%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 30,312 -0.01(-6.25%)
Apr 19, 2022 0.0750 0.0800 0.0700 0.0800 100,700 +0.01(+6.67%)
Apr 18, 2022 0.0750 0.0750 0.0750 0.0750 25,650 +0.00(+0.00%)
Apr 14, 2022 0.0750 0 +0.00(+0.00%)
Apr 13, 2022 0.0800 0.0800 0.0750 0.0750 68,050 -0.01(-11.76%)
Apr 12, 2022 0.0850 0.0850 0.0800 0.0850 60,000 +0.01(+6.25%)
Apr 11, 2022 0.0800 0.0800 0.0800 0.0800 18,711 -0.01(-5.88%)
Apr 08, 2022 0.0900 0.0900 0.0850 0.0850 248,605 -0.01(-15.00%)
Apr 07, 2022 0.0850 0.1000 0.0850 0.1000 164,990 +0.02(+25.00%)
Apr 06, 2022 0.0850 0.0850 0.0750 0.0800 491,900 -0.01(-5.88%)
Apr 05, 2022 0.0800 0.0900 0.0800 0.0850 52,190 +0.00(+0.00%)
Apr 04, 2022 0.0900 0.0900 0.0800 0.0850 35,659 +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.