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 (%)
Mar 31, 2017 2.725 2.725 2.500 2.500 30,908 -0.32(-11.35%)
Mar 30, 2017 2.820 2.820 2.820 2.820 316 -0.08(-2.76%)
Mar 28, 2017 2.900 2.900 2.900 0 -0.25(-7.94%)
Mar 24, 2017 3.150 3.150 3.150 0 -0.09(-2.78%)
Mar 22, 2017 3.240 3.240 3.240 38 +0.73(+29.08%)
Mar 21, 2017 2.510 2.520 2.510 2.510 2,000 +0.01(+0.40%)
Mar 20, 2017 2.500 2.580 2.460 2.500 8,400 +0.00(+0.00%)
Mar 17, 2017 2.500 2.520 2.500 2.500 4,457 -0.01(-0.46%)
Mar 16, 2017 2.511 2.511 2.511 2.511 812 -0.04(-1.51%)
Mar 15, 2017 2.500 2.550 2.500 2.550 208 +0.00(+0.00%)
Mar 14, 2017 2.530 2.550 2.530 2.550 410 +0.03(+1.19%)
Mar 13, 2017 2.520 2.520 2.520 2.520 100 +0.01(+0.40%)
Mar 10, 2017 2.519 2.519 2.510 2.510 400 -0.04(-1.57%)
Mar 09, 2017 2.500 2.550 2.500 2.550 1,485 +0.05(+2.00%)
Mar 08, 2017 2.520 2.550 2.500 2.500 15,660 -0.01(-0.40%)
Mar 07, 2017 2.510 2.510 2.510 2.510 104 -0.09(-3.46%)
Mar 06, 2017 2.650 2.650 2.600 2.600 966 -0.10(-3.70%)
Mar 02, 2017 2.700 2.700 2.700 44 +0.00(+0.00%)
Mar 01, 2017 2.700 2.700 2.700 2.700 1,961 +0.00(+0.09%)
Feb 28, 2017 2.750 2.750 2.677 2.698 1,695 -0.05(-1.90%)
Feb 27, 2017 2.950 2.950 2.510 2.750 11,460 -0.05(-1.79%)
Feb 24, 2017 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Feb 23, 2017 3.000 3.000 2.760 2.760 1,100 -0.06(-2.13%)
Feb 22, 2017 2.900 2.910 2.800 2.820 4,502 -0.08(-2.76%)
Feb 17, 2017 2.900 2.900 2.900 1 -0.10(-3.33%)
Feb 16, 2017 3.000 3.000 3.000 3.000 1,398 +0.00(+0.00%)
Feb 15, 2017 3.050 3.050 3.000 3.000 629 +0.23(+8.30%)
Feb 14, 2017 3.050 3.050 2.770 2.770 1,057 -0.22(-7.35%)
Feb 13, 2017 3.000 3.100 2.960 2.990 862 -0.11(-3.55%)
Feb 10, 2017 3.100 3.100 3.100 3.100 208 +0.00(+0.00%)
Feb 09, 2017 3.100 3.100 3.100 3.100 1,182 +0.13(+4.38%)
Feb 08, 2017 3.010 3.010 2.970 2.970 2,204 -0.08(-2.62%)
Feb 07, 2017 3.030 3.050 3.030 3.050 4,301 +0.04(+1.33%)
Feb 06, 2017 3.010 3.010 3.010 3.010 144 -0.34(-10.15%)
Feb 03, 2017 3.400 3.450 3.350 3.350 1,433 -0.05(-1.47%)
Feb 02, 2017 3.400 3.400 3.400 3.400 219 +0.45(+15.25%)
Feb 01, 2017 3.000 3.000 2.950 2.950 1,481 -0.46(-13.49%)
Jan 27, 2017 3.410 3.410 3.410 28 +0.00(+0.00%)
Jan 26, 2017 3.000 3.410 3.000 3.410 1,101 +0.41(+13.67%)
Jan 25, 2017 3.150 3.150 3.000 3.000 1,102 -0.41(-12.02%)
Jan 24, 2017 3.140 3.410 3.140 3.410 429 +0.41(+13.67%)
Jan 20, 2017 3.000 3.000 3.000 1 +0.00(+0.00%)
Jan 19, 2017 3.000 3.000 3.000 3.000 878 +0.10(+3.45%)
Jan 18, 2017 2.900 2.900 2.900 2.900 1,600 +0.00(+0.00%)
Jan 17, 2017 2.900 2.900 2.900 2.900 1,120 -0.10(-3.33%)
Jan 13, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Jan 11, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 10, 2017 3.150 3.150 3.100 3.100 1,400 -0.05(-1.59%)
Jan 09, 2017 3.400 3.400 3.000 3.150 7,896 -0.10(-3.08%)
Jan 06, 2017 3.350 3.350 3.250 3.250 2,654 -0.25(-7.14%)
Jan 05, 2017 4.200 4.200 3.220 3.500 12,565 -0.79(-18.41%)
Jan 04, 2017 4.500 4.500 4.030 4.290 6,219 -0.05(-1.15%)
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.