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 (%)
Feb 28, 2022 0.0576 0.0609 0.0545 0.0600 21,085 +0.00(+0.17%)
Feb 25, 2022 0.0567 0.0614 0.0538 0.0599 147,287 +0.01(+12.17%)
Feb 24, 2022 0.0507 0.0556 0.0507 0.0534 25,597 -0.00(-4.98%)
Feb 23, 2022 0.0565 0.0565 0.0527 0.0562 36,245 +0.00(+0.54%)
Feb 22, 2022 0.0574 0.0593 0.0538 0.0559 68,616 -0.01(-10.99%)
Feb 18, 2022 0.0628 0 -0.00(-6.27%)
Feb 17, 2022 0.0670 0.0700 0.0647 0.0670 75,630 -0.00(-2.76%)
Feb 16, 2022 0.0665 0.0691 0.0665 0.0689 2,306 -0.00(-1.99%)
Feb 15, 2022 0.0721 0.0722 0.0658 0.0703 20,072 -0.00(-0.85%)
Feb 14, 2022 0.0690 0.0724 0.0690 0.0709 11,653 -0.00(-3.41%)
Feb 11, 2022 0.0758 0.0770 0.0734 0.0734 43,780 -0.00(-4.55%)
Feb 10, 2022 0.0697 0.0769 0.0697 0.0769 5,937 +0.00(+0.65%)
Feb 09, 2022 0.0660 0.0768 0.0660 0.0764 38,000 +0.00(+1.46%)
Feb 08, 2022 0.0753 0.0753 0.0753 0.0753 370 +0.00(+0.94%)
Feb 07, 2022 0.0772 0.0848 0.0746 0.0746 120,029 -0.00(-3.24%)
Feb 04, 2022 0.0720 0.0805 0.0700 0.0771 35,254 +0.01(+9.36%)
Feb 03, 2022 0.0705 0.0705 0.0705 13,485 +0.00(+0.71%)
Feb 02, 2022 0.0784 0.0799 0.0700 0.0700 5,125 -0.00(-5.02%)
Feb 01, 2022 0.0701 0.0737 0.0700 0.0737 2,360 +0.00(+0.96%)
Jan 31, 2022 0.0701 0.0731 0.0700 0.0730 15,567 +0.00(+0.55%)
Jan 28, 2022 0.0748 0.0751 0.0700 0.0726 194,246 -0.00(-0.68%)
Jan 27, 2022 0.0743 0.0793 0.0704 0.0731 32,435 -0.00(-3.56%)
Jan 26, 2022 0.0721 0.0765 0.0721 0.0758 1,949 -0.00(-0.26%)
Jan 25, 2022 0.0768 0.0768 0.0739 0.0760 8,643 -0.00(-4.64%)
Jan 24, 2022 0.0741 0.0797 0.0711 0.0797 43,715 +0.00(+6.27%)
Jan 21, 2022 0.0818 0.0818 0.0745 0.0750 36,470 -0.02(-19.79%)
Jan 20, 2022 0.0800 0.0935 0.0800 0.0935 59,884 +0.01(+12.38%)
Jan 19, 2022 0.0772 0.0859 0.0772 0.0832 34,180 +0.01(+7.91%)
Jan 18, 2022 0.0775 0.0834 0.0751 0.0771 2,860 -0.01(-8.21%)
Jan 14, 2022 0.0840 0 -0.00(-2.44%)
Jan 13, 2022 0.0734 0.0868 0.0734 0.0861 55,060 +0.01(+7.62%)
Jan 12, 2022 0.0799 0.0850 0.0795 0.0800 24,753 -0.00(-2.32%)
Jan 11, 2022 0.0774 0.0819 0.0749 0.0819 22,880 +0.00(+2.63%)
Jan 10, 2022 0.0752 0.0798 0.0750 0.0798 12,883 +0.00(+6.26%)
Jan 07, 2022 0.0775 0.0838 0.0751 0.0751 19,723 -0.01(-6.71%)
Jan 06, 2022 0.0783 0.0805 0.0783 0.0805 4,079 +0.00(+2.42%)
Jan 05, 2022 0.0801 0.0834 0.0781 0.0786 30,380 +0.00(+0.38%)
Jan 04, 2022 0.0793 0.0824 0.0782 0.0783 77,192 -0.00(-2.00%)
Jan 03, 2022 0.0830 0.0830 0.0750 0.0799 8,483 -0.00(-3.03%)
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%)
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.