Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipherloc Corp (OP: CLOK )

0.1249 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 1, 2022 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 29, 2021 0.4090 0.4090 0.3010 0.3010 23,100 -0.06(-16.39%)
Jan 28, 2021 0.3600 0.3990 0.3100 0.3600 4,952 +0.05(+16.13%)
Jan 27, 2021 0.3298 0.3595 0.3100 0.3100 802 -0.04(-12.68%)
Jan 26, 2021 0.3550 0.3550 0.3550 0.3550 338 -0.03(-6.75%)
Jan 25, 2021 0.3655 0.4300 0.3010 0.3807 6,801 -0.04(-9.36%)
Jan 22, 2021 0.4200 0.4200 0.4200 56 +0.00(+0.00%)
Jan 21, 2021 0.3755 0.4200 0.3720 0.4200 9,643 +0.01(+2.44%)
Jan 20, 2021 0.4000 0.4100 0.3480 0.4100 23,439 +0.09(+26.54%)
Jan 19, 2021 0.3000 0.3480 0.2900 0.3240 21,979 +0.02(+8.00%)
Jan 15, 2021 0.3000 0.3000 0.2800 0.3000 8,800 +0.00(+0.00%)
Jan 14, 2021 0.2645 0.3500 0.2610 0.3000 55,168 +0.05(+18.58%)
Jan 13, 2021 0.2720 0.2720 0.2340 0.2530 5,842 -0.02(-6.95%)
Jan 12, 2021 0.2620 0.2719 0.2530 0.2719 3,970 +0.01(+3.78%)
Jan 11, 2021 0.2341 0.2620 0.2340 0.2620 11,332 +0.00(+1.51%)
Jan 08, 2021 0.2400 0.2810 0.2210 0.2581 11,900 -0.02(-8.15%)
Jan 07, 2021 0.1040 0.2810 0.1040 0.2810 23,846 +0.01(+4.07%)
Jan 06, 2021 0.2450 0.3000 0.2450 0.2700 3,758 -0.03(-10.00%)
Jan 05, 2021 0.2700 0.3000 0.2680 0.3000 7,027 +0.03(+13.21%)
Jan 04, 2021 0.2500 0.2650 0.2500 0.2650 3,817 +0.02(+8.21%)
Dec 31, 2020 0.2449 0.2449 0.2449 16,096 -0.02(-5.81%)
Dec 30, 2020 0.3000 0.3000 0.2520 0.2600 16,096 +0.01(+4.00%)
Dec 29, 2020 0.2990 0.3000 0.2350 0.2500 25,765 -0.01(-2.00%)
Dec 28, 2020 0.2990 0.2990 0.2550 0.2551 26,027 -0.04(-14.97%)
Dec 24, 2020 0.2900 0.3000 0.2900 0.3000 400 +0.02(+7.14%)
Dec 23, 2020 0.2999 0.2999 0.2776 0.2800 4,254 -0.02(-6.79%)
Dec 22, 2020 0.2600 0.3580 0.2500 0.3004 32,010 +0.00(+0.13%)
Dec 21, 2020 0.3400 0.3400 0.2500 0.3000 36,133 -0.04(-12.00%)
Dec 18, 2020 0.3110 0.3410 0.3000 0.3409 26,000 -0.01(-2.60%)
Dec 17, 2020 0.3100 0.3500 0.3100 0.3500 23,908 +0.03(+10.41%)
Dec 16, 2020 0.3500 0.3500 0.3170 0.3170 12,850 -0.00(-0.03%)
Dec 15, 2020 0.3500 0.3500 0.3171 0.3171 5,034 -0.07(-17.34%)
Dec 14, 2020 0.3500 0.3836 0.3090 0.3836 21,270 -0.01(-2.34%)
Dec 11, 2020 0.4000 0.4000 0.3510 0.3928 2,600 -0.01(-1.80%)
Dec 10, 2020 0.4000 0.4500 0.3000 0.4000 24,670 +0.03(+8.11%)
Dec 09, 2020 0.2500 0.4000 0.2500 0.3700 2,002 -0.02(-3.90%)
Dec 08, 2020 0.4000 0.4000 0.3110 0.3850 11,335 -0.07(-14.44%)
Dec 07, 2020 0.2500 0.4500 0.2500 0.4500 18,854 +0.01(+2.27%)
Dec 04, 2020 0.3250 0.4400 0.3250 0.4400 27,100 +0.04(+10.28%)
Dec 03, 2020 0.3200 0.3990 0.3100 0.3990 61,771 +0.10(+33.00%)
Dec 02, 2020 0.3051 0.3200 0.3000 0.3000 2,026 +0.00(+0.00%)
Dec 01, 2020 0.3166 0.3166 0.3000 0.3000 25,642 -0.02(-6.25%)
Nov 30, 2020 0.2950 0.3200 0.2900 0.3200 58,775 +0.07(+28.00%)
Nov 27, 2020 0.3000 0.3100 0.2300 0.2500 74,300 +0.00(+0.00%)
Nov 25, 2020 0.2500 0.2599 0.2500 0.2500 70,800 -0.01(-3.44%)
Nov 24, 2020 0.2645 0.2645 0.2589 0.2589 699 +0.01(+3.56%)
Nov 23, 2020 0.3200 0.3200 0.2500 0.2500 12,143 -0.06(-19.35%)
Nov 20, 2020 0.2803 0.3100 0.2803 0.3100 1,900 +0.04(+14.81%)
Nov 19, 2020 0.2950 0.3200 0.2700 0.2700 11,900 +0.02(+8.00%)
Nov 18, 2020 0.2301 0.2800 0.2210 0.2500 8,835 -0.05(-15.28%)
Nov 17, 2020 0.3200 0.3200 0.2951 0.2951 10,085 +0.03(+9.30%)
Nov 16, 2020 0.3000 0.3000 0.2700 0.2700 28,168 -0.04(-12.90%)
Nov 13, 2020 0.3200 0.3300 0.2700 0.3100 18,800 -0.01(-3.13%)
Nov 12, 2020 0.2800 0.3200 0.2610 0.3200 20,924 +0.05(+18.52%)
Nov 11, 2020 0.2600 0.2890 0.2500 0.2700 14,463 +0.03(+12.50%)
Nov 10, 2020 0.2800 0.3200 0.2355 0.2400 22,800 -0.04(-14.29%)
Nov 09, 2020 0.2660 0.2800 0.2520 0.2800 28,602 +0.01(+1.82%)
Nov 06, 2020 0.3200 0.3200 0.2750 0.2750 9,000 -0.02(-6.81%)
Nov 05, 2020 0.2510 0.4000 0.2510 0.2951 2,080 -0.02(-7.78%)
Nov 04, 2020 0.3200 0.3200 0.3200 0.3200 1,159 +0.00(+0.00%)
Nov 03, 2020 0.3600 0.3600 0.2800 0.3200 33,101 -0.04(-11.11%)
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.