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, 2022 0.1000 0.1000 0.1000 0.1000 4,990 -0.03(-23.08%)
Feb 24, 2022 0.1300 0 +0.01(+8.33%)
Feb 23, 2022 0.1280 0.1280 0.1200 0.1200 1,790 +0.01(+14.29%)
Feb 22, 2022 0.0910 0.1050 0.0910 0.1050 2,700 -0.02(-18.48%)
Feb 17, 2022 0.1288 0 -0.00(-0.92%)
Feb 15, 2022 0.1300 0 -0.01(-7.14%)
Feb 14, 2022 0.1400 0.1420 0.1400 0.1400 17,000 -0.00(-2.71%)
Feb 11, 2022 0.1300 0.1439 0.1300 0.1439 50,700 +0.01(+10.69%)
Feb 10, 2022 0.1250 0.1300 0.1250 0.1300 27,785 +0.01(+5.26%)
Feb 09, 2022 0.1200 0.1235 0.1200 0.1235 14,277 +0.01(+12.27%)
Feb 08, 2022 0.1243 0.1243 0.1100 0.1100 26,250 +0.00(+0.73%)
Feb 07, 2022 0.1090 0.1167 0.1090 0.1092 3,000 +0.00(+4.00%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 255,000 +0.00(+1.94%)
Feb 03, 2022 0.1030 0.1030 0.1030 0.1030 1,000 -0.02(-17.67%)
Feb 02, 2022 0.1034 0.1251 0.1034 0.1251 8,000 -0.00(-1.34%)
Jan 31, 2022 0.1268 0 -0.00(-0.47%)
Jan 27, 2022 0.1274 0 +0.00(+1.92%)
Jan 26, 2022 0.1275 0.1300 0.1250 0.1250 33,300 +0.00(+3.82%)
Jan 25, 2022 0.1205 0.1205 0.1110 0.1204 7,527 +0.00(+3.79%)
Jan 24, 2022 0.1160 0.1160 0.1020 0.1160 5,520 -0.01(-10.77%)
Jan 21, 2022 0.1110 0.1300 0.1054 0.1300 53,623 +0.00(+0.15%)
Jan 20, 2022 0.0902 0.1298 0.0600 0.1298 201,206 +0.04(+44.06%)
Jan 19, 2022 0.0900 0.1458 0.0900 0.0901 2,600 -0.04(-29.94%)
Jan 18, 2022 0.1010 0.1286 0.1010 0.1286 6,820 -0.02(-13.11%)
Jan 14, 2022 0.1480 0 +0.02(+17.93%)
Jan 13, 2022 0.1010 0.1255 0.1010 0.1255 1,122 +0.02(+14.09%)
Jan 10, 2022 0.1100 0 -0.01(-8.33%)
Jan 07, 2022 0.1374 0.1374 0.0910 0.1200 10,111 -0.00(-0.83%)
Jan 06, 2022 0.1210 0.1210 0.1210 0.1210 1,000 -0.03(-21.43%)
Jan 04, 2022 0.1540 0.1540 0.1540 0 +0.01(+3.43%)
Jan 03, 2022 0.1371 0.1489 0.1000 0.1489 45,200 -0.01(-4.55%)
Dec 31, 2021 0.1800 0.1800 0.1351 0.1560 5,320 +0.01(+7.59%)
Dec 30, 2021 0.0935 0.1598 0.0902 0.1450 97,792 -0.01(-9.15%)
Dec 29, 2021 0.1301 0.1598 0.1300 0.1596 23,670 +0.02(+14.00%)
Dec 28, 2021 0.1550 0.1550 0.1400 0.1400 6,040 -0.02(-12.45%)
Dec 27, 2021 0.1300 0.1789 0.1206 0.1599 122,021 +0.03(+23.95%)
Dec 23, 2021 0.1039 0.1296 0.0850 0.1290 252,512 +0.04(+51.76%)
Dec 22, 2021 0.0900 0.0998 0.0850 0.0850 55,614 -0.00(-5.56%)
Dec 21, 2021 0.0863 0.0949 0.0863 0.0900 47,403 +0.00(+5.76%)
Dec 20, 2021 0.0843 0.0851 0.0800 0.0851 152,843 +0.01(+6.37%)
Dec 17, 2021 0.0830 0.0830 0.0800 0.0800 31,910 +0.00(+0.00%)
Dec 16, 2021 0.0802 0.0900 0.0800 0.0800 321,167 -0.00(-0.12%)
Dec 15, 2021 0.0810 0.0816 0.0801 0.0801 216,140 -0.00(-3.49%)
Dec 14, 2021 0.0800 0.0850 0.0800 0.0830 301,080 +0.00(+3.36%)
Dec 13, 2021 0.0864 0.0928 0.0803 0.0803 134,282 -0.01(-6.74%)
Dec 10, 2021 0.0851 0.0930 0.0801 0.0861 126,516 -0.01(-13.90%)
Dec 09, 2021 0.0930 0.1000 0.0806 0.1000 135,651 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1200 0.1000 0.1000 54,894 +0.01(+11.11%)
Dec 07, 2021 0.1000 0.1000 0.0761 0.0900 339,974 -0.02(-19.79%)
Dec 06, 2021 0.1150 0.1150 0.1062 0.1122 4,000 +0.01(+10.76%)
Dec 03, 2021 0.1063 0.1200 0.1010 0.1013 54,903 -0.02(-15.51%)
Dec 02, 2021 0.1101 0.1199 0.1036 0.1199 62,105 +0.01(+9.00%)
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.