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 (%)
May 31, 2019 0.0350 0.0350 0.0350 0.0350 246,214 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0350 0.0350 527,200 -0.00(-12.50%)
May 29, 2019 0.0400 0.0400 0.0350 0.0400 542,050 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0400 0.0400 493,700 +0.00(+0.00%)
May 27, 2019 0.0400 0.0450 0.0400 0.0400 295,855 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0400 0.0400 918,750 +0.00(+0.00%)
May 23, 2019 0.0400 0.0450 0.0400 0.0400 654,000 +0.00(+0.00%)
May 22, 2019 0.0450 0.0500 0.0400 0.0400 3,560,000 +0.00(+0.00%)
May 21, 2019 0.0450 0.0450 0.0350 0.0400 944,320 -0.00(-11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 16, 2019 0.0350 0.0400 0.0350 0.0400 291,858 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0350 0.0400 416,600 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0400 0.0400 1,700,047 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0350 0.0400 571,260 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0350 0.0400 116,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0350 0.0400 245,951 +0.00(+0.00%)
May 08, 2019 0.0400 0.0450 0.0400 0.0400 662,000 +0.00(+14.29%)
May 07, 2019 0.0350 0.0400 0.0350 0.0350 241,555 +0.00(+0.00%)
May 06, 2019 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0350 0.0350 122,856 +0.00(+0.00%)
May 02, 2019 0.0350 0.0450 0.0350 0.0350 151,400 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0350 0.0350 162,000 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0400 0.0350 0.0350 243,000 -0.00(-12.50%)
Apr 29, 2019 0.0350 0.0400 0.0350 0.0400 256,040 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0400 0.0400 294,000 +0.00(+0.00%)
Apr 25, 2019 0.0450 0.0450 0.0400 0.0400 75,100 -0.00(-11.11%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0450 280,726 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0400 0.0450 56,100 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0450 0.0400 0.0450 99,475 +0.00(+0.00%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2019 0.0450 0.0500 0.0400 0.0400 203,349 -0.01(-20.00%)
Apr 16, 2019 0.0400 0.0500 0.0400 0.0500 522,600 +0.01(+11.11%)
Apr 15, 2019 0.0450 0.0450 0.0400 0.0450 361,027 +0.00(+12.50%)
Apr 12, 2019 0.0450 0.0450 0.0400 0.0400 177,556 -0.00(-11.11%)
Apr 11, 2019 0.0450 0.0500 0.0400 0.0450 352,760 +0.00(+0.00%)
Apr 10, 2019 0.0450 0.0450 0.0400 0.0450 371,548 +0.00(+12.50%)
Apr 09, 2019 0.0500 0.0500 0.0400 0.0400 466,934 -0.00(-11.11%)
Apr 08, 2019 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-10.00%)
Apr 05, 2019 0.0500 0.0500 0.0450 0.0500 281,242 +0.00(+0.00%)
Apr 04, 2019 0.0600 0.0600 0.0500 0.0500 1,539,535 -0.00(-9.09%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 2,429,826 +0.01(+22.22%)
Apr 02, 2019 0.0500 0.0550 0.0450 0.0450 794,000 -0.01(-10.00%)
Apr 01, 2019 0.0500 0.0550 0.0450 0.0500 2,231,158 +0.01(+11.11%)
Mar 29, 2019 0.0500 0.0500 0.0450 0.0450 250,863 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0450 0.0450 1,550,862 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0500 0.0400 0.0450 2,913,913 +0.00(+12.50%)
Mar 26, 2019 0.0350 0.0400 0.0350 0.0400 861,450 +0.00(+14.29%)
Mar 25, 2019 0.0350 0.0400 0.0350 0.0350 109,045 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0400 0.0300 0.0350 1,465,514 +0.01(+16.67%)
Mar 21, 2019 0.0350 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 10,800 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 416,010 +0.01(+16.67%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0300 940,700 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0350 0.0300 0.0300 850,398 -0.01(-14.29%)
Mar 14, 2019 0.0300 0.0350 0.0300 0.0350 97,950 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0350 0.0300 0.0350 88,999 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0400 0.0300 0.0350 234,600 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0300 0.0350 42,500 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0300 0.0350 74,100 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0350 16,796 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0300 0.0350 152,924 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0350 0.0350 322,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0350 0.0350 315,958 -0.00(-12.50%)
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.