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 (%)
Feb 28, 2020 0.5900 0.7499 0.5001 0.5501 10,400 +0.00(+0.02%)
Feb 27, 2020 0.7100 0.7500 0.5500 0.5500 16,050 -0.10(-15.38%)
Feb 26, 2020 0.7200 0.7200 0.6420 0.6500 17,137 -0.06(-8.45%)
Feb 25, 2020 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Feb 24, 2020 0.7300 0.7300 0.6751 0.7000 2,700 -0.04(-5.41%)
Feb 21, 2020 0.8000 0.8000 0.7400 0.7400 1,200 -0.02(-2.63%)
Feb 20, 2020 0.7600 0.7600 0.7600 0.7600 430 +0.04(+5.56%)
Feb 19, 2020 0.6701 0.7200 0.6701 0.7200 450 -0.01(-1.37%)
Feb 14, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 13, 2020 0.7800 0.7800 0.7500 0.7500 3,000 -0.03(-3.85%)
Feb 12, 2020 0.7800 0.7800 0.7800 0.7800 1,000 +0.03(+4.00%)
Feb 11, 2020 0.7500 0.7500 0.7500 0.7500 4,530 +0.00(+0.00%)
Feb 10, 2020 0.7800 0.7800 0.7500 0.7500 5,317 -0.02(-2.60%)
Feb 07, 2020 0.7900 0.7900 0.7700 0.7700 4,600 +0.02(+2.53%)
Feb 06, 2020 0.7900 0.7900 0.7510 0.7510 9,297 -0.05(-6.13%)
Feb 05, 2020 0.7505 0.8000 0.7505 0.8000 1,430 -0.05(-5.88%)
Feb 04, 2020 0.8100 0.8500 0.8100 0.8500 500 +0.01(+1.19%)
Feb 03, 2020 0.8400 0.8400 0.8400 5 +0.00(+0.00%)
Jan 31, 2020 0.8099 0.8499 0.8099 0.8400 1,800 +0.09(+11.99%)
Jan 30, 2020 0.7500 0.7501 0.7500 0.7501 5,884 +0.00(+0.01%)
Jan 29, 2020 0.7500 0.7500 0.7500 28 +0.00(+0.00%)
Jan 28, 2020 0.7500 0.7500 0.7500 1 +0.00(+0.00%)
Jan 27, 2020 0.7800 0.7800 0.7500 0.7500 5,779 -0.04(-5.06%)
Jan 24, 2020 0.7210 0.8250 0.7210 0.7900 26,400 +0.08(+11.27%)
Jan 23, 2020 0.7400 0.7400 0.7100 0.7100 1,933 -0.03(-4.05%)
Jan 22, 2020 0.8000 0.8000 0.7400 0.7400 3,431 -0.10(-11.79%)
Jan 21, 2020 0.8089 0.8489 0.7400 0.8389 11,410 +0.04(+4.86%)
Jan 17, 2020 0.8489 0.8489 0.8000 0.8000 23,600 -0.02(-3.03%)
Jan 16, 2020 0.8010 0.8489 0.8000 0.8250 11,520 +0.02(+3.12%)
Jan 15, 2020 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 14, 2020 0.8400 0.8489 0.8000 0.8000 5,849 -0.05(-5.76%)
Jan 13, 2020 0.8200 0.8490 0.8000 0.8489 2,711 +0.05(+6.11%)
Jan 10, 2020 0.7759 0.8700 0.7520 0.8000 23,500 +0.05(+6.67%)
Jan 09, 2020 0.7575 0.7800 0.7500 0.7500 17,183 -0.03(-3.85%)
Jan 08, 2020 0.7999 0.7999 0.7800 0.7800 1,300 +0.01(+1.30%)
Jan 07, 2020 0.7999 0.7999 0.7700 0.7700 3,637 +0.04(+5.48%)
Jan 06, 2020 0.7660 0.7660 0.7280 0.7300 808 +0.04(+5.81%)
Jan 03, 2020 0.6900 0.7050 0.6899 0.6899 3,800 +0.03(+4.53%)
Jan 02, 2020 0.6600 0.6600 0.6600 0.6600 3,011 -0.02(-3.55%)
Dec 31, 2019 0.9000 0.9000 0.6600 0.6843 26,900 -0.02(-2.24%)
Dec 30, 2019 0.7020 0.7020 0.6600 0.7000 5,283 -0.10(-12.50%)
Dec 27, 2019 0.9000 0.9000 0.8000 0.8000 9,500 +0.00(+0.00%)
Dec 26, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Dec 24, 2019 0.7600 0.8000 0.7600 0.8000 500 +0.00(+0.00%)
Dec 23, 2019 0.7001 0.8000 0.7000 0.8000 15,577 +0.00(+0.00%)
Dec 20, 2019 0.7600 0.8000 0.7600 0.8000 3,100 -0.05(-5.88%)
Dec 19, 2019 0.7001 0.8500 0.7001 0.8500 4,704 +0.15(+21.43%)
Dec 18, 2019 0.7100 0.8600 0.7000 0.7000 6,672 +0.00(+0.00%)
Dec 17, 2019 0.7500 0.8500 0.6701 0.7000 14,944 +0.03(+4.48%)
Dec 16, 2019 0.8500 0.9000 0.6500 0.6700 7,792 -0.18(-21.18%)
Dec 13, 2019 0.8500 0.9000 0.8100 0.8500 3,100 +0.29(+51.79%)
Dec 12, 2019 0.5600 0.6800 0.5600 0.5600 956 -0.32(-36.36%)
Dec 11, 2019 0.8800 0.9000 0.8800 0.8800 6,979 +0.03(+3.41%)
Dec 10, 2019 0.8510 0.8510 0.8510 0.8510 4,010 +0.00(+0.12%)
Dec 09, 2019 0.9400 0.9400 0.8500 0.8500 2,149 +0.00(+0.00%)
Dec 05, 2019 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Dec 04, 2019 0.8420 0.9500 0.8400 0.9500 11,657 +0.10(+11.24%)
Dec 03, 2019 0.8900 0.9500 0.6710 0.8540 61,918 +0.05(+6.75%)
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.