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 (%)
Jul 31, 2020 0.0500 0.0500 0.0395 0.0450 6,300 +0.00(+12.50%)
Jul 30, 2020 0.0430 0.0430 0.0369 0.0400 25,637 -0.00(-8.05%)
Jul 29, 2020 0.0450 0.0450 0.0360 0.0435 16,823 -0.00(-8.42%)
Jul 28, 2020 0.0515 0.0515 0.0425 0.0475 9,041 -0.00(-2.86%)
Jul 27, 2020 0.0490 0.0499 0.0380 0.0489 146,946 +0.01(+13.46%)
Jul 24, 2020 0.0500 0.0500 0.0425 0.0431 2,400 +0.01(+19.39%)
Jul 23, 2020 0.0550 0.0550 0.0361 0.0361 1,329 +0.03(+340.24%)
Jun 24, 2020 0.0082 0.0082 0.0082 0 -0.00(-3.53%)
Jun 23, 2020 0.0080 0.0095 0.0061 0.0085 1,415,250 -0.00(-2.30%)
Jun 22, 2020 0.0095 0.0110 0.0080 0.0087 551,751 -0.00(-2.25%)
Jun 19, 2020 0.0115 0.0115 0.0089 0.0089 104,300 -0.00(-10.10%)
Jun 18, 2020 0.0118 0.0118 0.0079 0.0099 38,258 +0.00(+4.21%)
Jun 17, 2020 0.0098 0.0100 0.0089 0.0095 132,819 -0.00(-5.94%)
Jun 16, 2020 0.0114 0.0115 0.0081 0.0101 347,280 -0.00(-11.40%)
Jun 15, 2020 0.0100 0.0114 0.0085 0.0114 583,587 +0.00(+22.58%)
Jun 12, 2020 0.0080 0.0114 0.0075 0.0093 830,100 +0.00(+16.25%)
Jun 11, 2020 0.0100 0.0107 0.0065 0.0080 553,285 -0.00(-15.79%)
Jun 10, 2020 0.0116 0.0116 0.0085 0.0095 136,157 -0.00(-5.00%)
Jun 09, 2020 0.0083 0.0117 0.0066 0.0100 872,214 +0.00(+0.00%)
Jun 08, 2020 0.0100 0.0117 0.0090 0.0100 389,398 +0.00(+6.38%)
Jun 05, 2020 0.0097 0.0119 0.0060 0.0094 1,785,000 +0.00(+17.50%)
Jun 04, 2020 0.0080 0.0124 0.0080 0.0080 363,265 -0.00(-20.00%)
Jun 03, 2020 0.0123 0.0128 0.0097 0.0100 279,409 +0.00(+0.00%)
Jun 02, 2020 0.0097 0.0119 0.0097 0.0100 159,220 -0.00(-7.41%)
Jun 01, 2020 0.0085 0.0117 0.0067 0.0108 1,312,805 -0.00(-6.90%)
May 29, 2020 0.0100 0.0116 0.0090 0.0116 572,000 +0.00(+28.89%)
May 28, 2020 0.0115 0.0121 0.0060 0.0090 827,014 -0.00(-17.43%)
May 27, 2020 0.0129 0.0129 0.0092 0.0109 137,881 +0.00(+9.00%)
May 26, 2020 0.0150 0.0150 0.0060 0.0100 869,127 -0.00(-16.67%)
May 22, 2020 0.0139 0.0139 0.0105 0.0120 166,300 +0.00(+1.69%)
May 21, 2020 0.0129 0.0139 0.0105 0.0118 389,118 -0.00(-8.53%)
May 20, 2020 0.0104 0.0158 0.0104 0.0129 124,781 -0.00(-10.42%)
May 19, 2020 0.0116 0.0148 0.0110 0.0144 170,149 +0.00(+11.63%)
May 18, 2020 0.0119 0.0148 0.0100 0.0129 480,860 +0.00(+17.27%)
May 15, 2020 0.0149 0.0149 0.0110 0.0110 717,500 +0.00(+0.00%)
May 14, 2020 0.0129 0.0149 0.0110 0.0110 409,353 -0.00(-8.33%)
May 13, 2020 0.0139 0.0160 0.0110 0.0120 334,689 -0.00(-13.67%)
May 12, 2020 0.0139 0.0139 0.0110 0.0139 103,596 +0.00(+0.00%)
May 11, 2020 0.0094 0.0139 0.0094 0.0139 69,293 +0.00(+8.59%)
May 08, 2020 0.0151 0.0151 0.0112 0.0128 166,500 -0.00(-5.19%)
May 07, 2020 0.0124 0.0135 0.0100 0.0135 303,879 +0.00(+12.50%)
May 06, 2020 0.0144 0.0145 0.0112 0.0120 323,276 -0.00(-17.24%)
May 05, 2020 0.0144 0.0157 0.0110 0.0145 694,397 -0.00(-3.33%)
May 04, 2020 0.0135 0.0220 0.0120 0.0150 167,441 +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.