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 (%)
Dec 31, 2018 1.180 1.900 1.000 1.860 134,500 +0.83(+80.58%)
Dec 28, 2018 1.150 1.200 0.9500 1.030 12,200 -0.17(-14.17%)
Dec 27, 2018 1.200 1.200 1.160 1.200 2,677 +0.05(+4.35%)
Dec 26, 2018 1.150 1.150 1.150 8 +0.00(+0.00%)
Dec 24, 2018 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Dec 21, 2018 1.520 1.520 1.150 1.150 2,800 -0.05(-4.17%)
Dec 20, 2018 1.350 1.350 1.110 1.200 7,988 -0.15(-11.11%)
Dec 19, 2018 1.350 1.350 1.350 1.350 145 -0.02(-1.46%)
Dec 18, 2018 1.400 1.500 1.370 1.370 6,098 +0.00(+0.00%)
Dec 17, 2018 1.370 1.370 1.370 1.370 1,100 -0.10(-6.80%)
Dec 14, 2018 1.350 1.470 1.350 1.470 500 +0.15(+11.36%)
Dec 12, 2018 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 11, 2018 1.310 1.360 1.300 1.300 4,352 -0.01(-0.76%)
Dec 10, 2018 1.300 1.310 1.300 1.310 2,845 +0.00(+0.00%)
Dec 07, 2018 1.260 1.310 1.260 1.310 400 +0.06(+4.80%)
Dec 06, 2018 1.450 1.470 1.250 1.250 15,152 -0.20(-13.79%)
Dec 04, 2018 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Dec 03, 2018 1.450 1.500 1.450 1.450 5,776 +0.02(+1.40%)
Nov 30, 2018 1.350 1.440 1.350 1.430 3,400 +0.05(+3.62%)
Nov 29, 2018 1.380 1.400 1.350 1.380 1,200 -0.02(-1.43%)
Nov 28, 2018 1.500 1.500 1.400 1.400 6,900 -0.10(-6.67%)
Nov 27, 2018 1.500 1.500 1.500 1.500 25,542 +0.00(+0.00%)
Nov 26, 2018 1.500 1.500 1.500 1.500 1,850 -0.05(-3.23%)
Nov 23, 2018 1.550 1.550 1.550 1.550 8,500 -0.05(-3.13%)
Nov 21, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Nov 20, 2018 1.550 1.560 1.550 1.550 6,550 +0.00(+0.00%)
Nov 19, 2018 1.460 1.550 1.460 1.550 21,035 +0.06(+4.03%)
Nov 16, 2018 1.450 1.490 1.450 1.490 3,000 -0.11(-6.88%)
Nov 15, 2018 1.450 1.600 1.450 1.600 970 +0.14(+9.59%)
Nov 14, 2018 1.550 1.550 1.450 1.460 1,980 -0.04(-2.67%)
Nov 13, 2018 1.550 1.590 1.500 1.500 7,624 -0.20(-11.76%)
Nov 12, 2018 1.500 1.700 1.460 1.700 1,300 -0.03(-1.73%)
Nov 09, 2018 1.680 1.740 1.670 1.730 4,500 +0.00(+0.00%)
Nov 08, 2018 1.750 1.750 1.680 1.730 7,410 +0.05(+2.98%)
Nov 07, 2018 1.680 1.680 1.680 1.680 700 -0.06(-3.45%)
Nov 06, 2018 1.680 1.740 1.680 1.740 2,395 -0.01(-0.57%)
Nov 05, 2018 1.680 1.750 1.680 1.750 6,150 +0.07(+4.17%)
Nov 02, 2018 1.650 1.690 1.650 1.680 4,300 -0.10(-5.62%)
Nov 01, 2018 1.750 1.880 1.500 1.780 33,165 -0.12(-6.32%)
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%)
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.