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 (%)
Nov 30, 2021 0.1350 0.1400 0.1300 0.1350 169,566 -0.01(-3.57%)
Nov 29, 2021 0.1350 0.1400 0.1250 0.1400 1,226,275 +0.01(+7.69%)
Nov 26, 2021 0.1400 0.1400 0.1300 0.1300 926,160 -0.01(-7.14%)
Nov 25, 2021 0.1450 0.1450 0.1400 0.1400 57,850 +0.00(+0.00%)
Nov 24, 2021 0.1450 0.1500 0.1400 0.1400 121,064 -0.00(-3.45%)
Nov 23, 2021 0.1500 0.1550 0.1450 0.1450 208,260 +0.00(+0.00%)
Nov 22, 2021 0.1450 0.1500 0.1450 0.1450 177,279 +0.00(+0.00%)
Nov 19, 2021 0.1450 0.1500 0.1450 0.1450 68,348 +0.00(+0.00%)
Nov 18, 2021 0.1450 0.1450 0.1450 0.1450 124,500 +0.00(+0.00%)
Nov 17, 2021 0.1500 0.1500 0.1450 0.1450 47,000 +0.00(+0.00%)
Nov 16, 2021 0.1550 0.1650 0.1450 0.1450 391,220 -0.01(-6.45%)
Nov 15, 2021 0.1550 0.1550 0.1500 0.1550 299,347 +0.01(+3.33%)
Nov 12, 2021 0.1500 0.1600 0.1500 0.1500 85,831 -0.01(-3.23%)
Nov 11, 2021 0.1600 0.1600 0.1500 0.1550 165,955 +0.01(+3.33%)
Nov 10, 2021 0.1600 0.1500 0.1500 258,479 -0.01(-6.25%)
Nov 09, 2021 0.1700 0.1700 0.1500 0.1600 644,651 -0.01(-8.57%)
Nov 08, 2021 0.1600 0.1750 0.1600 0.1750 1,257,038 +0.02(+12.90%)
Nov 05, 2021 0.1450 0.1600 0.1450 0.1550 919,858 +0.01(+10.71%)
Nov 04, 2021 0.1450 0.1450 0.1400 0.1400 184,831 -0.00(-3.45%)
Nov 03, 2021 0.1500 0.1500 0.1450 0.1450 212,403 -0.01(-3.33%)
Nov 02, 2021 0.1400 0.1500 0.1400 0.1500 549,960 +0.01(+7.14%)
Nov 01, 2021 0.1450 0.1450 0.1450 0.1400 206,077 -0.00(-3.45%)
Oct 29, 2021 0.1400 0.1450 0.1400 0.1450 223,805 +0.00(+3.57%)
Oct 28, 2021 0.1500 0.1500 0.1400 0.1400 59,998 +0.01(+3.70%)
Oct 27, 2021 0.1400 0.1450 0.1350 0.1350 229,417 -0.01(-10.00%)
Oct 26, 2021 0.1450 0.1500 197,127 +0.01(+3.45%)
Oct 25, 2021 0.1400 0.1550 0.1400 0.1450 600,583 +0.00(+3.57%)
Oct 22, 2021 0.1500 0.1600 0.1400 0.1400 476,775 -0.02(-12.50%)
Oct 21, 2021 0.1850 0.1900 0.1550 0.1600 2,721,116 -0.02(-11.11%)
Oct 20, 2021 0.1400 0.2000 0.1400 0.1800 4,051,727 +0.04(+28.57%)
Oct 19, 2021 0.1450 0.1450 0.1350 0.1400 173,312 +0.00(+0.00%)
Oct 18, 2021 0.1350 0.1450 0.1350 0.1400 290,572 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1450 0.1250 0.1400 1,002,534 +0.01(+7.69%)
Oct 14, 2021 0.1300 0.1300 0.1300 0.1300 51,022 +0.00(+0.00%)
Oct 13, 2021 0.1250 0.1350 0.1250 0.1300 109,639 -0.01(-3.70%)
Oct 12, 2021 0.1350 0.1350 0.1250 0.1350 143,247 +0.01(+3.85%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 07, 2021 0.1400 0.1400 0.1300 0.1350 757,255 +0.00(+0.00%)
Oct 06, 2021 0.1450 0.1500 0.1350 0.1350 533,272 -0.01(-10.00%)
Oct 05, 2021 0.1350 0.1550 0.1300 0.1500 412,928 +0.01(+7.14%)
Oct 04, 2021 0.1350 0.1400 0.1300 0.1400 123,600 +0.01(+3.70%)
Oct 01, 2021 0.1300 0.1350 0.1300 0.1350 198,360 +0.01(+3.85%)
Sep 30, 2021 0.1300 0.1350 0.1250 0.1300 199,254 +0.00(+0.00%)
Sep 29, 2021 0.1350 0.1350 0.1300 0.1300 294,805 -0.01(-7.14%)
Sep 28, 2021 0.1350 0.1400 0.1300 0.1400 220,410 +0.01(+3.70%)
Sep 27, 2021 0.1350 0.1400 0.1350 0.1350 333,091 -0.01(-3.57%)
Sep 24, 2021 0.1400 0.1400 0.1400 0.1400 74,301 -0.00(-3.45%)
Sep 23, 2021 0.1450 0.1500 0.1400 0.1450 199,680 +0.00(+3.57%)
Sep 22, 2021 0.1400 0.1450 0.1400 0.1400 93,250 +0.00(+0.00%)
Sep 21, 2021 0.1350 0.1400 0.1350 0.1400 51,242 +0.00(+0.00%)
Sep 20, 2021 0.1300 0.1400 0.1300 0.1400 206,858 -0.00(-3.45%)
Sep 17, 2021 0.1450 0.1500 0.1400 0.1450 460,725 -0.01(-3.33%)
Sep 16, 2021 0.1550 0.1650 0.1450 0.1500 454,966 -0.02(-9.09%)
Sep 15, 2021 0.1650 0.1700 0.1600 0.1650 178,600 +0.01(+3.13%)
Sep 14, 2021 0.1550 0.1650 0.1500 0.1600 318,505 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1600 0.1350 0.1600 917,138 +0.00(+0.00%)
Sep 10, 2021 0.1600 0.1600 0.1550 0.1600 61,301 +0.01(+3.23%)
Sep 09, 2021 0.1600 0.1600 0.1500 0.1550 304,364 +0.00(+0.00%)
Sep 08, 2021 0.1650 0.1650 0.1500 0.1550 522,337 -0.01(-6.06%)
Sep 07, 2021 0.1800 0.1800 0.1600 0.1650 836,383 -0.02(-10.81%)
Sep 03, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 02, 2021 0.1600 0.2200 0.1600 0.1900 3,205,438 +0.03(+18.75%)
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.