Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (OP: BKLLF )

0.0780 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.0090 0.0153 0.0090 0.0101 27,098 -0.00(-9.01%)
Mar 30, 2020 0.0110 0.0149 0.0095 0.0111 23,768 +0.00(+9.90%)
Mar 27, 2020 0.0072 0.0120 0.0067 0.0101 66,600 +0.00(+2.02%)
Mar 26, 2020 0.0093 0.0114 0.0080 0.0099 23,061 +0.00(+6.45%)
Mar 25, 2020 0.0118 0.0118 0.0080 0.0093 280,548 -0.00(-19.83%)
Mar 24, 2020 0.0067 0.0116 0.0067 0.0116 28,650 +0.00(+14.85%)
Mar 23, 2020 0.0101 0.0116 0.0067 0.0101 87,610 -0.00(-8.18%)
Mar 20, 2020 0.0170 0.0170 0.0100 0.0110 128,900 +0.00(+0.00%)
Mar 19, 2020 0.0096 0.0115 0.0096 0.0110 72,676 +0.00(+46.67%)
Mar 18, 2020 0.0070 0.0116 0.0062 0.0075 28,371 -0.00(-35.90%)
Mar 17, 2020 0.0061 0.0117 0.0057 0.0117 60,975 -0.00(-2.50%)
Mar 16, 2020 0.0120 0.0120 0.0055 0.0120 38,875 -0.00(-18.92%)
Mar 13, 2020 0.0102 0.0153 0.0102 0.0148 88,700 +0.00(+32.14%)
Mar 12, 2020 0.0122 0.0122 0.0102 0.0112 8,621 -0.00(-15.79%)
Mar 11, 2020 0.0080 0.0133 0.0080 0.0133 64,840 -0.00(-11.33%)
Mar 10, 2020 0.0161 0.0161 0.0108 0.0150 55,760 +0.00(+8.70%)
Mar 09, 2020 0.0165 0.0194 0.0121 0.0138 54,729 -0.00(-16.36%)
Mar 06, 2020 0.0200 0.0200 0.0136 0.0165 22,400 -0.00(-16.24%)
Mar 05, 2020 0.0183 0.0197 0.0136 0.0197 66,305 +0.00(+31.33%)
Mar 04, 2020 0.0167 0.0167 0.0136 0.0150 80,812 -0.00(-8.54%)
Mar 03, 2020 0.0136 0.0164 0.0136 0.0164 3,155 +0.00(+34.43%)
Mar 02, 2020 0.0187 0.0187 0.0103 0.0122 268,286 -0.00(-7.58%)
Feb 28, 2020 0.0155 0.0164 0.0130 0.0132 288,200 -0.00(-12.58%)
Feb 27, 2020 0.0152 0.0157 0.0150 0.0151 27,618 -0.00(-12.72%)
Feb 26, 2020 0.0150 0.0194 0.0150 0.0173 68,544 +0.00(+5.49%)
Feb 25, 2020 0.0190 0.0194 0.0164 0.0164 16,828 +0.00(+8.61%)
Feb 24, 2020 0.0180 0.0202 0.0151 0.0151 21,550 -0.00(-16.11%)
Feb 21, 2020 0.0198 0.0198 0.0150 0.0180 61,900 +0.00(+0.56%)
Feb 20, 2020 0.0141 0.0203 0.0141 0.0179 23,800 -0.00(-8.67%)
Feb 19, 2020 0.0180 0.0200 0.0159 0.0196 181,839 +0.00(+7.10%)
Feb 18, 2020 0.0155 0.0205 0.0141 0.0183 19,945 -0.00(-10.73%)
Feb 14, 2020 0.0205 0.0205 0.0180 0.0205 70,300 +0.00(+8.47%)
Feb 13, 2020 0.0207 0.0233 0.0180 0.0189 222,770 -0.00(-8.25%)
Feb 12, 2020 0.0230 0.0234 0.0180 0.0206 67,950 +0.00(+14.44%)
Feb 11, 2020 0.0238 0.0241 0.0180 0.0180 22,073 -0.00(-7.69%)
Feb 10, 2020 0.0143 0.0195 0.0143 0.0195 41,414 -0.00(-4.88%)
Feb 07, 2020 0.0133 0.0241 0.0133 0.0205 37,000 +0.00(+19.88%)
Feb 06, 2020 0.0246 0.0246 0.0171 0.0171 44,319 -0.00(-14.50%)
Feb 05, 2020 0.0220 0.0250 0.0171 0.0200 98,054 -0.00(-17.01%)
Feb 04, 2020 0.0139 0.0241 0.0139 0.0241 12,734 +0.00(+20.50%)
Feb 03, 2020 0.0171 0.0206 0.0171 0.0200 14,300 -0.00(-2.91%)
Jan 31, 2020 0.0171 0.0230 0.0171 0.0206 11,800 +0.00(+5.10%)
Jan 30, 2020 0.0200 0.0207 0.0189 0.0196 38,450 -0.00(-17.30%)
Jan 29, 2020 0.0170 0.0237 0.0170 0.0237 63,535 -0.00(-1.66%)
Jan 28, 2020 0.0210 0.0270 0.0200 0.0241 31,028 +0.00(+0.84%)
Jan 27, 2020 0.0275 0.0275 0.0180 0.0239 331,260 +0.00(+4.37%)
Jan 24, 2020 0.0262 0.0262 0.0216 0.0229 44,600 +0.00(+14.50%)
Jan 23, 2020 0.0170 0.0238 0.0170 0.0200 533,685 +0.00(+28.21%)
Jan 22, 2020 0.0111 0.0157 0.0111 0.0156 17,450 +0.00(+2.63%)
Jan 21, 2020 0.0135 0.0157 0.0116 0.0152 14,663 +0.00(+2.70%)
Jan 17, 2020 0.0111 0.0157 0.0111 0.0148 21,200 -0.00(-0.67%)
Jan 16, 2020 0.0145 0.0149 0.0145 0.0149 21,350 -0.00(-5.10%)
Jan 15, 2020 0.0120 0.0157 0.0120 0.0157 21,040 +0.00(+0.64%)
Jan 14, 2020 0.0131 0.0157 0.0121 0.0156 10,660 +0.00(+21.87%)
Jan 13, 2020 0.0157 0.0157 0.0112 0.0128 63,850 -0.00(-19.50%)
Jan 10, 2020 0.0100 0.0163 0.0100 0.0159 18,300 +0.00(+17.78%)
Jan 09, 2020 0.0110 0.0149 0.0109 0.0135 135,003 -0.00(-10.00%)
Jan 08, 2020 0.0110 0.0162 0.0110 0.0150 19,780 -0.00(-6.83%)
Jan 07, 2020 0.0136 0.0161 0.0135 0.0161 27,800 +0.00(+29.84%)
Jan 06, 2020 0.0125 0.0149 0.0103 0.0124 54,484 -0.00(-17.88%)
Jan 03, 2020 0.0151 0.0151 0.0114 0.0151 18,300 +0.00(+20.80%)
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.