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, 2021 0.2700 0.2700 0.2300 0.2500 54,220 +0.02(+8.65%)
Mar 30, 2021 0.2500 0.2699 0.2300 0.2301 55,715 +0.00(+0.04%)
Mar 29, 2021 0.2401 0.2401 0.2250 0.2300 25,258 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2300 0.2000 0.2300 11,300 +0.04(+21.05%)
Mar 25, 2021 0.2045 0.2300 0.1800 0.1900 23,442 -0.02(-9.52%)
Mar 24, 2021 0.2200 0.2300 0.2100 0.2100 22,000 +0.00(+0.00%)
Mar 23, 2021 0.2400 0.2400 0.1950 0.2100 66,103 -0.02(-8.70%)
Mar 22, 2021 0.2401 0.2401 0.2101 0.2300 30,586 -0.01(-4.17%)
Mar 19, 2021 0.2101 0.2500 0.2101 0.2400 27,100 +0.01(+4.35%)
Mar 18, 2021 0.2350 0.2745 0.2157 0.2300 70,561 -0.02(-8.00%)
Mar 17, 2021 0.2350 0.2500 0.2350 0.2500 15,110 +0.00(+0.00%)
Mar 16, 2021 0.2425 0.2500 0.2425 0.2500 18,469 +0.01(+2.04%)
Mar 15, 2021 0.2400 0.2500 0.2400 0.2450 32,100 -0.01(-2.00%)
Mar 12, 2021 0.2475 0.2998 0.2350 0.2500 32,200 +0.00(+1.01%)
Mar 11, 2021 0.2401 0.2616 0.2110 0.2475 8,200 -0.00(-1.00%)
Mar 10, 2021 0.2650 0.3000 0.2400 0.2500 65,568 -0.05(-16.67%)
Mar 09, 2021 0.2800 0.3199 0.2500 0.3000 51,331 +0.06(+25.00%)
Mar 08, 2021 0.2500 0.2500 0.2255 0.2400 33,221 -0.01(-4.00%)
Mar 05, 2021 0.2825 0.3210 0.2100 0.2500 71,000 +0.01(+4.17%)
Mar 04, 2021 0.2500 0.2940 0.2160 0.2400 50,003 -0.01(-4.00%)
Mar 03, 2021 0.2940 0.2950 0.2500 0.2500 26,659 +0.00(+0.00%)
Mar 02, 2021 0.2950 0.2950 0.2250 0.2500 5,450 +0.00(+0.00%)
Mar 01, 2021 0.2500 0.2720 0.2483 0.2500 34,819 +0.00(+0.00%)
Feb 26, 2021 0.2500 0.2970 0.2300 0.2500 41,400 +0.00(+0.00%)
Feb 25, 2021 0.3000 0.3000 0.2500 0.2500 26,031 -0.03(-10.71%)
Feb 24, 2021 0.2500 0.3336 0.2500 0.2800 21,206 +0.00(+0.00%)
Feb 23, 2021 0.3300 0.3300 0.2110 0.2800 36,823 +0.02(+7.69%)
Feb 22, 2021 0.3550 0.3900 0.2600 0.2600 33,500 -0.05(-16.13%)
Feb 19, 2021 0.2855 0.3600 0.2711 0.3100 57,600 +0.01(+3.33%)
Feb 18, 2021 0.3500 0.4190 0.2711 0.3000 46,242 -0.04(-10.45%)
Feb 17, 2021 0.3800 0.4890 0.3200 0.3350 31,705 -0.10(-22.95%)
Feb 16, 2021 0.3510 0.4500 0.3510 0.4348 5,301 -0.02(-3.38%)
Feb 12, 2021 0.4000 0.4500 0.3100 0.4500 30,100 +0.10(+28.61%)
Feb 11, 2021 0.3890 0.4200 0.2800 0.3499 142,816 -0.03(-7.92%)
Feb 10, 2021 0.3750 0.3800 0.3750 0.3800 3,015 +0.03(+8.57%)
Feb 09, 2021 0.4000 0.4000 0.3500 0.3500 9,829 -0.00(-0.28%)
Feb 08, 2021 0.3755 0.4000 0.3510 0.3510 4,021 -0.10(-22.00%)
Feb 05, 2021 0.3310 0.4500 0.3310 0.4500 14,700 +0.10(+28.57%)
Feb 04, 2021 0.3553 0.4380 0.3500 0.3500 10,413 +0.02(+6.06%)
Feb 03, 2021 0.3100 0.3600 0.3100 0.3300 4,082 -0.11(-24.66%)
Feb 02, 2021 0.4480 0.4480 0.3690 0.4380 6,627 +0.11(+34.77%)
Feb 01, 2021 0.3590 0.3590 0.3250 0.3250 2,882 +0.02(+7.97%)
Jan 29, 2021 0.4090 0.4090 0.3010 0.3010 23,100 -0.06(-16.39%)
Jan 28, 2021 0.3600 0.3990 0.3100 0.3600 4,952 +0.05(+16.13%)
Jan 27, 2021 0.3298 0.3595 0.3100 0.3100 802 -0.04(-12.68%)
Jan 26, 2021 0.3550 0.3550 0.3550 0.3550 338 -0.03(-6.75%)
Jan 25, 2021 0.3655 0.4300 0.3010 0.3807 6,801 -0.04(-9.36%)
Jan 22, 2021 0.4200 0.4200 0.4200 56 +0.00(+0.00%)
Jan 21, 2021 0.3755 0.4200 0.3720 0.4200 9,643 +0.01(+2.44%)
Jan 20, 2021 0.4000 0.4100 0.3480 0.4100 23,439 +0.09(+26.54%)
Jan 19, 2021 0.3000 0.3480 0.2900 0.3240 21,979 +0.02(+8.00%)
Jan 15, 2021 0.3000 0.3000 0.2800 0.3000 8,800 +0.00(+0.00%)
Jan 14, 2021 0.2645 0.3500 0.2610 0.3000 55,168 +0.05(+18.58%)
Jan 13, 2021 0.2720 0.2720 0.2340 0.2530 5,842 -0.02(-6.95%)
Jan 12, 2021 0.2620 0.2719 0.2530 0.2719 3,970 +0.01(+3.78%)
Jan 11, 2021 0.2341 0.2620 0.2340 0.2620 11,332 +0.00(+1.51%)
Jan 08, 2021 0.2400 0.2810 0.2210 0.2581 11,900 -0.02(-8.15%)
Jan 07, 2021 0.1040 0.2810 0.1040 0.2810 23,846 +0.01(+4.07%)
Jan 06, 2021 0.2450 0.3000 0.2450 0.2700 3,758 -0.03(-10.00%)
Jan 05, 2021 0.2700 0.3000 0.2680 0.3000 7,027 +0.03(+13.21%)
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.