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, 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%)
Nov 02, 2020 0.3600 0.3600 0.3600 20 +0.00(+0.00%)
Oct 30, 2020 0.3700 0.3700 0.3600 0.3600 1,300 -0.02(-5.26%)
Oct 29, 2020 0.3019 0.3800 0.3019 0.3800 2,200 +0.01(+2.70%)
Oct 28, 2020 0.3700 0.3800 0.3300 0.3700 2,500 -0.01(-2.63%)
Oct 27, 2020 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Oct 23, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 22, 2020 0.3600 0.3900 0.2810 0.3900 4,920 +0.00(+0.00%)
Oct 21, 2020 0.3900 0.3900 0.3900 0.3900 1,005 -0.02(-4.88%)
Oct 20, 2020 0.4100 0.4500 0.4100 0.4100 6,000 +0.05(+13.89%)
Oct 19, 2020 0.3300 0.3600 0.3000 0.3600 8,902 +0.00(+0.00%)
Oct 16, 2020 0.2750 0.3600 0.2750 0.3600 32,100 +0.06(+20.00%)
Oct 15, 2020 0.3500 0.3500 0.2750 0.3000 25,508 -0.11(-27.71%)
Oct 14, 2020 0.3500 0.4150 0.3500 0.4150 4,200 -0.04(-7.78%)
Oct 13, 2020 0.4400 0.4800 0.3400 0.4500 8,000 +0.01(+2.27%)
Oct 12, 2020 0.5000 0.5200 0.3115 0.4400 62,693 -0.08(-15.38%)
Oct 09, 2020 0.5000 0.5200 0.4525 0.5200 31,500 +0.02(+4.00%)
Oct 08, 2020 0.4150 0.5000 0.2850 0.5000 91,618 +0.00(+0.00%)
Oct 07, 2020 0.3800 0.5200 0.3800 0.5000 14,804 +0.14(+38.89%)
Oct 06, 2020 0.4200 0.4200 0.3000 0.3600 4,833 +0.08(+28.57%)
Oct 05, 2020 0.3900 0.3900 0.2700 0.2800 3,388 -0.14(-33.33%)
Oct 02, 2020 0.4200 0.4200 0.4200 32 +0.00(+0.00%)
Oct 01, 2020 0.4300 0.4300 0.4200 0.4200 600 -0.03(-6.67%)
Sep 30, 2020 0.2700 0.4500 0.2700 0.4500 3,208 -0.02(-4.26%)
Sep 29, 2020 0.4700 0.4700 0.4700 0.4700 1,061 +0.05(+11.90%)
Sep 28, 2020 0.4000 0.4700 0.3700 0.4200 10,128 -0.01(-2.33%)
Sep 24, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Sep 23, 2020 0.3900 0.4250 0.3700 0.4250 1,225 -0.05(-11.46%)
Sep 22, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Sep 21, 2020 0.4000 0.4800 0.2300 0.4800 4,037 -0.01(-2.04%)
Sep 18, 2020 0.4900 0.4900 0.4900 0.4900 3,300 +0.00(+0.00%)
Sep 17, 2020 0.4000 0.4900 0.3800 0.4900 6,052 -0.02(-3.92%)
Sep 16, 2020 0.5100 0.5100 0.5100 61 +0.00(+0.00%)
Sep 15, 2020 0.5050 0.5100 0.2310 0.5100 1,550 +0.02(+4.08%)
Sep 14, 2020 0.4200 0.5200 0.4200 0.4900 16,148 +0.07(+16.67%)
Sep 11, 2020 0.4100 0.4200 0.4100 0.4200 7,200 +0.01(+2.44%)
Sep 10, 2020 0.2500 0.4100 0.2500 0.4100 1,200 -0.01(-2.38%)
Sep 09, 2020 0.4000 0.4400 0.4000 0.4200 1,700 -0.09(-17.65%)
Sep 08, 2020 0.4350 0.5100 0.2020 0.5100 2,135 +0.09(+21.43%)
Sep 04, 2020 0.4000 0.4800 0.4000 0.4200 14,600 +0.04(+10.53%)
Sep 03, 2020 0.4800 0.4800 0.3800 0.3800 2,344 -0.14(-26.92%)
Sep 02, 2020 0.4800 0.5200 0.4400 0.5200 11,268 +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.