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 (%)
Oct 31, 2017 1.600 1.600 1.600 1.600 350 +0.00(+0.00%)
Oct 30, 2017 1.600 1.600 1.510 1.600 600 +0.10(+6.67%)
Oct 27, 2017 1.350 1.500 1.350 1.500 2,713 +0.30(+25.00%)
Oct 23, 2017 1.200 1.200 1.200 0 -0.10(-7.69%)
Oct 20, 2017 1.650 1.650 1.300 1.300 290 -0.39(-23.08%)
Oct 19, 2017 1.700 1.700 1.690 1.690 596 -0.01(-0.59%)
Oct 17, 2017 1.700 1.700 1.700 71 +0.20(+13.33%)
Oct 16, 2017 1.700 1.700 1.500 1.500 325 -0.20(-11.76%)
Oct 13, 2017 1.750 1.750 1.700 1.700 1,246 -0.05(-2.86%)
Oct 12, 2017 1.800 1.800 1.750 1.750 3,378 -0.05(-2.78%)
Oct 10, 2017 1.800 1.800 1.800 25 +0.00(+0.00%)
Oct 05, 2017 1.800 1.800 1.800 90 +0.04(+2.27%)
Oct 04, 2017 1.820 1.820 1.760 1.760 813 -0.07(-3.83%)
Oct 03, 2017 1.770 1.830 1.770 1.830 602 +0.05(+2.81%)
Oct 02, 2017 1.780 1.780 1.780 1.780 691 -0.03(-1.66%)
Sep 29, 2017 1.810 1.820 1.810 1.810 3,200 +0.00(+0.00%)
Sep 28, 2017 1.810 1.810 1.810 1.810 1,350 +0.00(+0.00%)
Sep 26, 2017 1.810 1.810 1.810 0 -0.14(-7.18%)
Sep 25, 2017 1.940 2.100 1.940 1.950 25,009 +0.05(+2.63%)
Sep 22, 2017 1.840 1.900 1.840 1.900 1,157 +0.05(+2.70%)
Sep 21, 2017 1.820 1.850 1.820 1.850 2,190 +0.03(+1.65%)
Sep 20, 2017 2.010 2.030 1.820 1.820 14,515 -0.24(-11.65%)
Sep 19, 2017 2.060 2.060 2.060 2.060 266 -0.09(-4.19%)
Sep 18, 2017 2.200 2.200 2.150 2.150 1,000 +0.09(+4.37%)
Sep 15, 2017 2.060 2.060 2.060 2.060 843 +0.00(+0.00%)
Sep 14, 2017 2.100 2.100 2.060 2.060 827 -0.14(-6.36%)
Sep 12, 2017 2.200 2.200 2.200 45 +0.10(+4.76%)
Sep 11, 2017 2.050 2.100 2.050 2.100 756 +0.00(+0.00%)
Sep 08, 2017 2.100 2.100 2.100 2.100 500 +0.10(+5.00%)
Sep 07, 2017 2.000 2.000 1.955 2.000 2,290 +0.00(+0.00%)
Sep 06, 2017 1.950 2.050 1.950 2.000 15,625 +0.00(+0.00%)
Sep 05, 2017 2.050 2.050 1.800 2.000 13,894 -0.05(-2.44%)
Sep 01, 2017 2.200 2.000 2.050 6,808 -0.15(-6.82%)
Aug 31, 2017 2.200 2.200 2.200 2.200 280 +0.10(+4.76%)
Aug 30, 2017 2.100 2.100 2.100 2.100 228 -0.10(-4.55%)
Aug 28, 2017 2.200 2.200 2.200 5 +0.00(+0.00%)
Aug 25, 2017 2.200 2.200 2.200 2.200 441 -0.25(-10.20%)
Aug 24, 2017 2.450 2.450 2.450 2.450 138 -0.05(-2.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 235 +0.00(+0.00%)
Aug 22, 2017 2.500 2.500 2.500 2.500 263 -0.09(-3.47%)
Aug 21, 2017 2.450 2.590 2.450 2.590 300 +0.29(+12.61%)
Aug 18, 2017 2.450 2.450 2.300 2.300 6,200 -0.15(-6.12%)
Aug 16, 2017 2.450 2.450 2.450 4 -0.15(-5.77%)
Aug 15, 2017 2.600 2.600 2.600 2.600 10,010 +0.00(+0.00%)
Aug 14, 2017 2.280 3.000 2.280 2.600 5,337 +0.31(+13.54%)
Aug 11, 2017 2.000 2.300 1.900 2.290 12,273 +0.29(+14.50%)
Aug 10, 2017 2.010 2.010 2.000 2.000 805 -0.30(-13.04%)
Aug 09, 2017 2.300 2.300 2.300 2.300 200 +0.40(+21.05%)
Aug 08, 2017 2.000 2.000 1.900 1.900 455 -0.10(-5.00%)
Aug 07, 2017 2.250 2.490 2.000 2.000 14,750 -0.20(-9.09%)
Aug 03, 2017 2.200 2.200 2.200 0 +0.10(+4.76%)
Aug 02, 2017 2.100 2.100 2.100 2.100 132 -0.15(-6.67%)
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.