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, 2019 0.6000 0.7000 0.5800 0.7000 59,300 -0.05(-6.67%)
Oct 30, 2019 0.7900 0.7900 0.5800 0.7500 8,300 -0.01(-1.32%)
Oct 29, 2019 0.7001 0.7999 0.6850 0.7600 63,276 -0.04(-5.00%)
Oct 28, 2019 0.9000 0.9000 0.7500 0.8000 7,100 +0.00(+0.00%)
Oct 25, 2019 0.8600 0.9000 0.8000 0.8000 50,800 -0.03(-3.15%)
Oct 24, 2019 0.8260 0.8260 0.8260 0.8260 528 -0.02(-2.82%)
Oct 23, 2019 0.8500 0.8500 0.8500 0.8500 5,140 -0.10(-10.53%)
Oct 22, 2019 0.7800 1.000 0.7800 0.9500 7,927 +0.10(+11.76%)
Oct 21, 2019 0.9000 0.9000 0.8500 0.8500 22,536 -0.05(-5.56%)
Oct 18, 2019 0.9000 0.9000 0.8500 0.9000 13,900 +0.13(+16.88%)
Oct 17, 2019 0.7700 0.7700 0.7700 195 +0.00(+0.00%)
Oct 16, 2019 0.9000 0.9000 0.5500 0.7700 1,392 -0.13(-14.44%)
Oct 15, 2019 0.8000 0.9000 0.8000 0.9000 1,760 +0.05(+5.88%)
Oct 14, 2019 0.8000 0.9000 0.8000 0.8500 11,405 +0.08(+10.39%)
Oct 11, 2019 0.7300 0.7750 0.7300 0.7700 2,800 +0.09(+13.24%)
Oct 09, 2019 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 08, 2019 0.7399 0.7400 0.7000 0.7000 11,465 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7200 0.7000 0.7000 14,003 +0.00(+0.00%)
Oct 04, 2019 0.7000 0.7000 0.6500 0.7000 3,300 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.7000 0.5500 0.7000 11,673 +0.05(+7.69%)
Oct 02, 2019 0.6501 0.6501 0.6500 0.6500 3,025 -0.11(-14.47%)
Oct 01, 2019 0.6500 0.8000 0.6500 0.7600 11,870 +0.21(+38.18%)
Sep 30, 2019 0.6000 0.6000 0.4000 0.5500 14,311 +0.15(+37.50%)
Sep 27, 2019 0.6990 0.6990 0.4000 0.4000 16,600 -0.20(-33.33%)
Sep 26, 2019 0.5100 0.6500 0.5000 0.6000 127,308 +0.07(+13.21%)
Sep 25, 2019 0.4500 0.5500 0.4500 0.5300 43,046 +0.12(+29.27%)
Sep 24, 2019 0.5990 0.5990 0.4100 0.4100 86,106 -0.23(-35.94%)
Sep 23, 2019 0.6700 0.6700 0.5500 0.6400 35,024 -0.07(-9.86%)
Sep 20, 2019 0.7350 0.7500 0.7100 0.7100 2,100 +0.04(+5.97%)
Sep 18, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 17, 2019 0.6890 0.6890 0.6790 0.6800 12,000 +0.03(+4.62%)
Sep 16, 2019 0.7000 0.7000 0.6500 0.6500 33,399 -0.04(-5.80%)
Sep 13, 2019 0.7441 0.7490 0.6900 0.6900 6,800 -0.01(-1.99%)
Sep 12, 2019 0.6900 0.7040 0.6500 0.7040 6,099 +0.01(+2.03%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6900 21,070 -0.06(-7.88%)
Sep 10, 2019 0.7500 0.7500 0.6900 0.7490 2,903 +0.10(+15.23%)
Sep 06, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 05, 2019 0.7500 0.7500 0.6700 0.6700 17,793 -0.08(-10.55%)
Sep 04, 2019 0.6200 0.7490 0.6200 0.7490 8,790 +0.15(+24.83%)
Sep 03, 2019 0.5499 0.6499 0.5100 0.6000 127,807 -0.15(-20.00%)
Aug 30, 2019 0.7500 0.7500 0.7300 0.7500 6,700 +0.00(+0.01%)
Aug 29, 2019 0.6950 0.7499 0.6950 0.7499 15,000 +0.01(+1.35%)
Aug 28, 2019 0.7500 0.7500 0.7200 0.7399 11,775 -0.02(-2.64%)
Aug 27, 2019 0.7600 0.7600 0.7600 0.7600 740 -0.03(-3.80%)
Aug 26, 2019 0.7450 0.7900 0.7300 0.7900 4,188 +0.04(+5.33%)
Aug 23, 2019 0.8000 0.8000 0.7500 0.7500 4,500 +0.00(+0.00%)
Aug 22, 2019 0.7500 0.7800 0.7500 0.7500 80,118 -0.05(-6.25%)
Aug 21, 2019 0.7800 0.8500 0.7200 0.8000 12,581 +0.00(+0.00%)
Aug 20, 2019 0.7700 0.8000 0.7300 0.8000 2,300 +0.00(+0.00%)
Aug 16, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 15, 2019 0.8000 0.8200 0.8000 0.8000 3,259 -0.02(-2.44%)
Aug 14, 2019 0.8500 0.8500 0.8170 0.8200 1,660 +0.01(+1.23%)
Aug 13, 2019 0.8100 0.8100 0.8100 0.8100 1,075 +0.01(+1.25%)
Aug 12, 2019 0.8410 0.8410 0.8000 0.8000 9,680 -0.02(-2.45%)
Aug 09, 2019 0.8201 0.8201 0.8201 0.8201 400 -0.03(-3.52%)
Aug 08, 2019 0.8999 0.8999 0.8500 0.8500 5,515 +0.00(+0.00%)
Aug 07, 2019 0.9000 0.9000 0.8201 0.8500 2,615 -0.05(-5.56%)
Aug 06, 2019 1.050 1.050 0.9000 0.9000 5,780 +0.08(+9.76%)
Aug 05, 2019 0.8400 0.8400 0.8200 0.8200 3,840 -0.05(-5.75%)
Aug 02, 2019 0.8700 0.9352 0.8700 0.8700 12,700 +0.00(+0.00%)
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.