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 (%)
Jan 31, 2023 0.1950 0.2000 0.1900 0.1950 20,627 +0.01(+5.41%)
Jan 30, 2023 0.1850 0.2000 0.1850 0.1850 23,579 -0.01(-2.63%)
Jan 27, 2023 0.1950 0.1950 0.1900 0.1900 11,800 -0.01(-2.56%)
Jan 26, 2023 0.2000 0.2000 0.1950 0.1950 3,020 +0.00(+0.00%)
Jan 25, 2023 0.1950 0.1950 0.1950 0.1950 5,001 +0.01(+2.63%)
Jan 24, 2023 0.2000 0.2000 0.1900 0.1900 17,070 -0.01(-5.00%)
Jan 23, 2023 0.2000 0.2050 0.2000 0.2000 12,015 +0.00(+0.00%)
Jan 20, 2023 0.1950 0.2000 0.1950 0.2000 18,230 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2000 0.2000 0.2000 13,008 +0.00(+0.00%)
Jan 18, 2023 0.2000 0.2000 0.1950 0.2000 28,462 +0.00(+0.00%)
Jan 17, 2023 0.2400 0.2400 0.2000 0.2000 62,434 -0.03(-14.89%)
Jan 16, 2023 0.1700 0.2400 0.1650 0.2350 214,130 +0.07(+42.42%)
Jan 13, 2023 0.1550 0.1800 0.1350 0.1650 180,056 +0.02(+10.00%)
Jan 12, 2023 0.1100 0.1500 0.1050 0.1500 268,004 +0.04(+36.36%)
Jan 11, 2023 0.1100 0.1100 0.1050 0.1100 35,070 +0.01(+4.76%)
Jan 10, 2023 0.1100 0.1100 0.1050 0.1050 24,957 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1100 0.1000 0.1050 57,210 +0.00(+5.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 104,130 +0.01(+5.26%)
Jan 05, 2023 0.1100 0.1100 0.0950 0.0950 97,606 -0.01(-13.64%)
Jan 04, 2023 0.1000 0.1100 0.1000 0.1100 88,420 +0.01(+4.76%)
Dec 30, 2022 0.1050 66 +0.00(+5.00%)
Dec 29, 2022 0.1000 0.1100 0.1000 0.1000 68,000 +0.01(+5.26%)
Dec 28, 2022 0.1250 0.1250 0.0950 0.0950 74,400 -0.03(-24.00%)
Dec 23, 2022 0.1250 0 -0.03(-19.35%)
Dec 22, 2022 0.1600 0.1600 0.1550 0.1550 11,849 -0.01(-3.13%)
Dec 21, 2022 0.1650 0.1650 0.1600 0.1600 11,790 +0.01(+3.23%)
Dec 20, 2022 0.1700 0.1700 0.1500 0.1550 9,164 +0.14(+933.33%)
Dec 19, 2022 0.0150 0.0200 0.0150 0.0150 550,665 +0.00(+0.00%)
Dec 16, 2022 0.0150 0.0150 0.0150 0.0150 80,870 -0.01(-25.00%)
Dec 15, 2022 0.0150 0.0200 0.0150 0.0200 14,000 +0.00(+0.00%)
Dec 14, 2022 0.0250 0.0250 0.0200 0.0200 1,485,100 -0.01(-20.00%)
Dec 13, 2022 0.0250 0.0300 0.0250 0.0250 61,200 -0.00(-16.67%)
Dec 12, 2022 0.0250 0.0300 0.0250 0.0300 327,607 +0.00(+20.00%)
Dec 09, 2022 0.0250 0.0250 0.0250 0.0250 53,732 +0.01(+25.00%)
Dec 08, 2022 0.0250 0.0250 0.0200 0.0200 38,004 -0.01(-20.00%)
Dec 07, 2022 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
Dec 06, 2022 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 158,832 +0.01(+25.00%)
Dec 02, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Nov 30, 2022 0.0250 0.0250 303 +0.01(+25.00%)
Nov 29, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 83,000 +0.00(+0.00%)
Nov 24, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 0.0200 0.0250 38,017 +0.00(+0.00%)
Nov 22, 2022 0.0200 0.0250 0.0200 0.0250 6,100 +0.01(+25.00%)
Nov 21, 2022 0.0250 0.0250 0.0200 0.0200 200,955 +0.00(+0.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0200 120,000 -0.01(-20.00%)
Nov 17, 2022 0.0250 0.0250 0.0250 0.0250 19,044 +0.01(+25.00%)
Nov 16, 2022 0.0250 0.0250 0.0200 0.0200 60,304 -0.01(-20.00%)
Nov 11, 2022 0.0250 500 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0250 32,004 +0.00(+0.00%)
Nov 09, 2022 0.0200 0.0250 0.0200 0.0250 36,750 +0.00(+0.00%)
Nov 08, 2022 0.0250 0.0250 0.0250 0.0250 1,150 +0.00(+0.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 18,060 +0.00(+0.00%)
Nov 04, 2022 0.0200 0.0250 0.0200 0.0250 135,211 +0.01(+25.00%)
Nov 03, 2022 0.0200 0.0250 0.0200 0.0200 21,000 +0.00(+0.00%)
Nov 02, 2022 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
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.