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 (%)
Nov 30, 2016 3.750 3.750 3.500 3.500 2,820 -0.49(-12.28%)
Nov 28, 2016 3.990 3.990 3.990 64 +0.49(+14.00%)
Nov 21, 2016 3.500 3.500 3.500 15 -0.10(-2.78%)
Nov 18, 2016 3.800 3.800 3.600 3.600 1,155 +0.10(+2.86%)
Nov 17, 2016 3.500 3.500 3.500 3.500 619 +0.61(+21.11%)
Nov 14, 2016 2.890 2.890 2.890 8 +0.01(+0.35%)
Nov 11, 2016 4.500 4.500 2.880 2.880 8,365 -1.12(-28.00%)
Nov 09, 2016 4.000 4.000 4.000 78 -0.11(-2.68%)
Nov 08, 2016 4.110 4.110 4.110 4.110 465 +0.01(+0.24%)
Nov 07, 2016 4.100 4.100 4.100 4.100 290 -0.40(-8.89%)
Nov 02, 2016 4.500 4.500 4.500 50 -0.80(-15.09%)
Nov 01, 2016 5.300 5.450 5.300 5.300 1,822 -0.13(-2.39%)
Oct 31, 2016 5.300 5.450 5.300 5.430 2,982 +0.36(+7.10%)
Oct 28, 2016 5.350 5.350 5.070 5.070 1,372 -0.43(-7.82%)
Oct 27, 2016 4.850 5.500 4.850 5.500 8,385 +0.74(+15.55%)
Oct 26, 2016 5.340 5.340 4.750 4.760 8,937 -0.73(-13.30%)
Oct 25, 2016 4.500 6.000 4.500 5.490 29,212 +0.99(+22.00%)
Oct 24, 2016 4.500 4.500 4.486 4.500 9,520 +0.10(+2.27%)
Oct 21, 2016 4.400 4.400 4.400 4.400 100 +0.25(+6.02%)
Oct 20, 2016 4.150 4.150 4.150 4.150 118 -0.35(-7.78%)
Oct 19, 2016 4.500 4.500 4.500 4.500 154 +0.00(+0.00%)
Oct 18, 2016 4.300 4.500 4.300 4.500 8,063 +0.20(+4.65%)
Oct 17, 2016 3.360 4.500 3.360 4.300 2,358 +0.95(+28.36%)
Oct 14, 2016 3.350 3.350 3.350 3.350 395 +0.10(+3.08%)
Oct 13, 2016 3.212 3.250 3.200 3.250 1,323 +0.17(+5.52%)
Oct 11, 2016 3.080 3.080 3.080 0 +0.03(+0.98%)
Oct 10, 2016 3.050 3.050 3.050 3.050 1,020 -0.05(-1.61%)
Oct 07, 2016 3.050 3.100 3.010 3.100 907 +0.05(+1.64%)
Oct 06, 2016 3.050 3.050 3.050 3.050 200 +0.00(+0.00%)
Oct 05, 2016 3.100 3.100 3.050 3.050 5,700 +0.00(+0.00%)
Oct 04, 2016 3.050 3.050 3.050 3.050 332 -0.15(-4.69%)
Oct 03, 2016 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 30, 2016 3.200 3.200 3.200 3.200 151 +0.00(+0.00%)
Sep 29, 2016 3.200 3.200 3.200 3.200 650 +0.15(+4.92%)
Sep 28, 2016 3.150 3.150 3.050 3.050 1,520 +0.04(+1.33%)
Sep 27, 2016 3.010 3.010 3.010 3.010 60 +0.00(+0.00%)
Sep 23, 2016 3.010 3.010 3.010 172 +0.01(+0.33%)
Sep 22, 2016 3.000 3.000 3.000 3.000 2,214 +0.15(+5.26%)
Sep 21, 2016 2.850 2.850 2.850 2.850 385 +0.05(+1.79%)
Sep 20, 2016 2.750 2.800 2.750 2.800 225 -0.40(-12.50%)
Sep 19, 2016 2.900 3.200 2.820 3.200 6,403 +0.45(+16.36%)
Sep 15, 2016 2.750 2.750 2.750 44 -0.03(-1.10%)
Sep 14, 2016 2.781 2.781 2.781 2.781 100 +0.00(+0.06%)
Sep 13, 2016 2.779 2.779 2.779 2.779 165 -0.22(-7.37%)
Sep 09, 2016 3.000 3.000 3.000 7 -0.01(-0.25%)
Sep 07, 2016 3.008 3.008 3.008 0 +0.03(+0.93%)
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.