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 (%)
Dec 31, 2021 0.0828 0.0878 0.0824 0.0824 132,695 -0.00(-1.67%)
Dec 30, 2021 0.0775 0.0870 0.0767 0.0838 272,991 -0.00(-1.18%)
Dec 29, 2021 0.0850 0.0900 0.0846 0.0848 55,309 -0.00(-3.96%)
Dec 28, 2021 0.0850 0.0883 0.0850 0.0883 62,947 -0.00(-4.64%)
Dec 27, 2021 0.0783 0.0964 0.0780 0.0926 339,590 +0.00(+1.54%)
Dec 23, 2021 0.0840 0.0948 0.0790 0.0912 86,018 +0.00(+5.31%)
Dec 22, 2021 0.0771 0.0866 0.0770 0.0866 105,512 +0.01(+7.98%)
Dec 21, 2021 0.0784 0.0820 0.0763 0.0802 13,156 -0.00(-1.72%)
Dec 20, 2021 0.0849 0.0849 0.0768 0.0816 48,341 +0.00(+3.29%)
Dec 17, 2021 0.0732 0.0841 0.0732 0.0790 71,860 -0.01(-7.06%)
Dec 16, 2021 0.0903 0.0903 0.0775 0.0850 68,839 +0.01(+9.68%)
Dec 15, 2021 0.0822 0.0865 0.0770 0.0775 45,019 -0.01(-11.93%)
Dec 14, 2021 0.0779 0.0935 0.0775 0.0880 154,657 +0.01(+6.93%)
Dec 13, 2021 0.0881 0.0881 0.0823 0.0823 86,670 -0.00(-4.75%)
Dec 10, 2021 0.0907 0.0952 0.0861 0.0864 174,045 -0.00(-2.70%)
Dec 09, 2021 0.0846 0.0952 0.0846 0.0888 389,020 -0.00(-5.03%)
Dec 08, 2021 0.0905 0.0969 0.0903 0.0935 60,699 -0.00(-1.27%)
Dec 07, 2021 0.0843 0.1050 0.0843 0.0947 32,367 +0.00(+4.41%)
Dec 06, 2021 0.0899 0.1000 0.0885 0.0907 104,029 -0.00(-2.37%)
Dec 03, 2021 0.1012 0.1012 0.0928 0.0929 112,451 -0.01(-8.29%)
Dec 02, 2021 0.0870 0.1014 0.0870 0.1013 43,452 +0.00(+1.30%)
Dec 01, 2021 0.1012 0.1055 0.1000 0.1000 148,804 -0.00(-4.21%)
Nov 30, 2021 0.1058 0.1059 0.1010 0.1044 22,718 -0.00(-0.95%)
Nov 29, 2021 0.1050 0.1082 0.0977 0.1054 48,921 -0.00(-2.23%)
Nov 26, 2021 0.1078 0.1110 0.1050 0.1078 82,944 -0.00(-3.92%)
Nov 24, 2021 0.1123 0.1126 0.1100 0.1122 26,563 -0.00(-0.53%)
Nov 23, 2021 0.1224 0.1224 0.1128 0.1128 40,562 -0.00(-1.05%)
Nov 22, 2021 0.1141 0.1219 0.1132 0.1140 72,077 +0.00(+0.62%)
Nov 19, 2021 0.1104 0.1164 0.1102 0.1133 36,195 -0.00(-2.16%)
Nov 18, 2021 0.1283 0.1158 0.1154 0.1158 58,312 +0.00(+0.70%)
Nov 17, 2021 0.1204 0.1204 0.1136 0.1150 63,448 -0.00(-1.88%)
Nov 16, 2021 0.1283 0.1283 0.1172 0.1172 171,551 -0.00(-2.09%)
Nov 15, 2021 0.1130 0.1250 0.1130 0.1197 54,683 +0.00(+0.59%)
Nov 12, 2021 0.1210 0.1274 0.1190 0.1190 17,060 -0.00(-1.73%)
Nov 11, 2021 0.1221 0.1278 0.1184 0.1211 108,006 -0.00(-1.86%)
Nov 10, 2021 0.1243 0.1234 81,937 -0.00(-0.40%)
Nov 09, 2021 0.1317 0.1373 0.1202 0.1239 89,551 -0.01(-7.47%)
Nov 08, 2021 0.1280 0.1377 0.1185 0.1339 79,502 +0.01(+11.21%)
Nov 05, 2021 0.1104 0.1288 0.1104 0.1204 143,959 +0.00(+2.64%)
Nov 04, 2021 0.1132 0.1243 0.1130 0.1173 13,536 +0.00(+3.81%)
Nov 03, 2021 0.1161 0.1217 0.1130 0.1130 30,021 -0.00(-3.25%)
Nov 02, 2021 0.1174 0.1234 0.1129 0.1168 74,488 +0.00(+3.36%)
Nov 01, 2021 0.1100 0.1187 0.1129 0.1130 123,016 +0.00(+0.09%)
Oct 29, 2021 0.1126 0.1175 0.1120 0.1129 131,350 -0.00(-3.42%)
Oct 28, 2021 0.1150 0.1219 0.1150 0.1169 104,251 +0.00(+2.54%)
Oct 27, 2021 0.1150 0.1178 0.1100 0.1140 209,581 -0.01(-4.60%)
Oct 26, 2021 0.1259 0.1195 28,672 +0.00(+0.93%)
Oct 25, 2021 0.1125 0.1257 0.1125 0.1184 90,206 +0.00(+0.77%)
Oct 22, 2021 0.1252 0.1300 0.1160 0.1175 81,690 -0.01(-9.41%)
Oct 21, 2021 0.1500 0.1500 0.1256 0.1297 187,949 -0.01(-5.74%)
Oct 20, 2021 0.1179 0.1543 0.1170 0.1376 444,321 +0.02(+16.81%)
Oct 19, 2021 0.1150 0.1178 0.1100 0.1178 144,400 +0.00(+3.79%)
Oct 18, 2021 0.1040 0.1177 0.1040 0.1135 228,347 +0.00(+1.43%)
Oct 15, 2021 0.1025 0.1170 0.1005 0.1119 350,661 +0.01(+10.79%)
Oct 14, 2021 0.1113 0.1113 0.1010 0.1010 158,374 -0.00(-3.16%)
Oct 13, 2021 0.0985 0.1080 0.0985 0.1043 73,571 +0.00(+0.10%)
Oct 12, 2021 0.1032 0.1089 0.1001 0.1042 55,775 -0.01(-4.84%)
Oct 11, 2021 0.1078 0.1096 0.1000 0.1095 73,686 +0.01(+5.69%)
Oct 08, 2021 0.1080 0.1080 0.1000 0.1036 10,970 -0.00(-2.26%)
Oct 07, 2021 0.1015 0.1125 0.1000 0.1060 59,367 -0.00(-0.66%)
Oct 06, 2021 0.1140 0.1140 0.1067 0.1067 61,142 -0.01(-9.65%)
Oct 05, 2021 0.1037 0.1181 0.1030 0.1181 148,424 +0.01(+14.33%)
Oct 04, 2021 0.1020 0.1117 0.0977 0.1033 37,503 -0.00(-2.09%)
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.