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, 2018 2.090 2.090 1.620 1.900 27,845 +0.07(+3.83%)
Oct 30, 2018 1.560 1.900 1.560 1.830 18,928 -0.06(-3.17%)
Oct 29, 2018 1.500 1.900 1.400 1.890 22,715 +0.39(+26.00%)
Oct 26, 2018 1.750 1.750 1.420 1.500 30,500 -0.15(-9.09%)
Oct 25, 2018 1.650 1.650 1.510 1.650 10,866 +0.00(+0.00%)
Oct 24, 2018 1.710 1.710 1.600 1.650 2,380 -0.15(-8.33%)
Oct 23, 2018 1.500 2.000 1.500 1.800 13,172 +0.04(+2.27%)
Oct 22, 2018 1.800 1.850 1.750 1.760 31,210 -0.04(-2.22%)
Oct 19, 2018 2.010 2.010 1.800 1.800 5,000 -0.20(-10.00%)
Oct 18, 2018 2.000 2.000 2.000 2.000 2,715 -0.05(-2.44%)
Oct 17, 2018 2.250 2.250 2.050 2.050 15,888 -0.15(-6.82%)
Oct 16, 2018 2.050 2.200 2.000 2.200 4,403 +0.13(+6.28%)
Oct 15, 2018 2.050 2.070 2.000 2.070 5,390 -0.03(-1.43%)
Oct 12, 2018 2.090 2.200 2.090 2.100 1,600 +0.03(+1.45%)
Oct 11, 2018 2.000 2.070 2.000 2.070 7,500 +0.02(+0.98%)
Oct 10, 2018 2.000 2.140 2.000 2.050 10,300 +0.05(+2.50%)
Oct 09, 2018 2.050 2.050 1.990 2.000 14,850 -0.06(-2.91%)
Oct 08, 2018 2.090 2.090 2.060 2.060 900 -0.03(-1.44%)
Oct 05, 2018 2.190 2.190 2.060 2.090 8,000 +0.03(+1.46%)
Oct 04, 2018 2.190 2.200 2.060 2.060 6,730 -0.06(-2.83%)
Oct 03, 2018 2.350 2.350 2.120 2.120 13,231 +0.00(+0.00%)
Oct 02, 2018 2.120 2.120 2.117 2.120 5,622 +0.00(+0.00%)
Oct 01, 2018 2.100 2.120 2.071 2.120 2,800 +0.07(+3.41%)
Sep 28, 2018 2.050 2.100 2.050 2.050 2,000 -0.05(-2.38%)
Sep 27, 2018 2.010 2.100 2.010 2.100 1,700 +0.09(+4.48%)
Sep 26, 2018 2.100 2.130 2.000 2.010 3,659 -0.10(-4.74%)
Sep 25, 2018 2.100 2.110 2.100 2.110 14,020 +0.01(+0.48%)
Sep 24, 2018 2.060 2.130 2.060 2.100 14,458 +0.04(+1.94%)
Sep 21, 2018 2.000 2.060 2.000 2.060 26,400 -0.04(-1.67%)
Sep 20, 2018 2.010 2.095 2.000 2.095 2,304 +0.10(+4.75%)
Sep 19, 2018 1.990 2.000 1.990 2.000 7,971 +0.01(+0.50%)
Sep 18, 2018 1.990 2.000 1.950 1.990 33,185 +0.04(+2.05%)
Sep 17, 2018 1.970 2.000 1.950 1.950 5,104 -0.03(-1.52%)
Sep 14, 2018 2.240 2.240 1.950 1.980 5,800 +0.01(+0.51%)
Sep 13, 2018 1.990 2.000 1.950 1.970 11,006 +0.12(+6.49%)
Sep 12, 2018 1.850 1.850 1.850 1.850 1,090 +0.00(+0.00%)
Sep 11, 2018 1.870 1.870 1.850 1.850 1,335 -0.01(-0.54%)
Sep 10, 2018 2.100 2.100 1.760 1.860 17,202 -0.27(-12.68%)
Sep 07, 2018 2.100 2.190 2.100 2.130 7,200 +0.05(+2.40%)
Sep 06, 2018 2.080 2.100 2.000 2.080 15,503 -0.02(-0.95%)
Sep 05, 2018 2.100 2.190 2.050 2.100 22,226 +0.00(+0.00%)
Sep 04, 2018 2.150 2.150 2.000 2.100 21,089 -0.05(-2.33%)
Aug 31, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Aug 30, 2018 2.100 2.150 2.100 2.150 2,590 -0.04(-1.83%)
Aug 29, 2018 2.190 2.190 2.190 2.190 618 +0.00(+0.00%)
Aug 28, 2018 2.190 2.190 2.030 2.190 1,800 +0.09(+4.29%)
Aug 27, 2018 2.100 2.150 2.000 2.100 18,804 -0.10(-4.55%)
Aug 24, 2018 2.200 2.200 2.100 2.200 5,700 +0.00(+0.00%)
Aug 23, 2018 2.050 2.200 2.050 2.200 7,342 +0.00(+0.00%)
Aug 22, 2018 2.100 2.200 2.050 2.200 3,947 +0.10(+4.76%)
Aug 21, 2018 2.100 2.200 2.000 2.100 16,910 -0.14(-6.25%)
Aug 20, 2018 2.100 2.250 2.100 2.240 14,350 +0.12(+5.66%)
Aug 17, 2018 2.100 2.150 2.100 2.120 10,500 -0.17(-7.42%)
Aug 16, 2018 2.300 2.300 2.290 2.290 4,947 -0.01(-0.43%)
Aug 15, 2018 2.250 2.500 2.100 2.300 12,942 +0.04(+1.77%)
Aug 14, 2018 2.500 2.540 2.250 2.260 14,383 -0.24(-9.60%)
Aug 13, 2018 2.700 2.700 2.450 2.500 16,150 +0.00(+0.00%)
Aug 10, 2018 2.450 2.600 2.400 2.500 11,000 +0.05(+2.04%)
Aug 09, 2018 2.500 2.500 2.450 2.450 2,460 +0.00(+0.00%)
Aug 08, 2018 2.815 2.815 2.150 2.450 27,877 -0.05(-2.00%)
Aug 07, 2018 2.900 2.900 2.500 2.500 26,066 -0.13(-4.94%)
Aug 06, 2018 2.350 2.900 2.350 2.630 38,570 +0.43(+19.55%)
Aug 03, 2018 2.500 2.890 2.100 2.200 26,600 +0.12(+5.77%)
Aug 02, 2018 1.750 2.100 1.750 2.080 37,023 +0.34(+19.54%)
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.