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 (%)
Apr 29, 2016 3.200 3.200 3.200 85 +0.60(+23.08%)
Apr 25, 2016 2.600 2.600 2.600 65 +0.10(+4.00%)
Apr 22, 2016 3.000 3.000 2.500 2.500 200 -1.45(-36.71%)
Apr 19, 2016 3.950 3.950 3.950 3 +0.95(+31.67%)
Apr 18, 2016 3.000 3.000 3.000 3.000 228 +0.00(+0.00%)
Apr 13, 2016 3.000 3.000 3.000 8 -0.70(-18.92%)
Apr 12, 2016 3.700 3.700 3.700 3.700 374 +0.08(+2.21%)
Apr 08, 2016 3.620 3.620 3.620 8 +0.02(+0.56%)
Apr 07, 2016 3.500 3.600 2.550 3.600 902 -0.40(-10.00%)
Apr 05, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 04, 2016 4.000 4.000 4.000 4.000 256 +0.50(+14.29%)
Mar 31, 2016 3.500 3.500 3.500 0 -0.10(-2.78%)
Mar 30, 2016 3.500 3.750 3.500 3.600 1,700 +0.35(+10.77%)
Mar 23, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 22, 2016 3.300 3.300 3.300 3.300 181 -0.35(-9.59%)
Mar 21, 2016 3.750 3.750 3.650 3.650 600 +0.65(+21.67%)
Mar 18, 2016 3.000 3.050 3.000 3.000 661 +0.00(+0.00%)
Mar 16, 2016 3.000 3.000 3.000 10 -0.35(-10.45%)
Mar 15, 2016 3.100 3.350 3.100 3.350 1,755 +0.25(+8.06%)
Mar 14, 2016 2.850 3.100 2.850 3.100 515 +0.25(+8.77%)
Mar 10, 2016 2.850 2.850 2.850 11 +0.35(+14.00%)
Mar 09, 2016 2.880 2.980 2.500 2.500 4,271 +0.50(+25.00%)
Mar 07, 2016 2.000 2.000 2.000 22 -0.55(-21.57%)
Feb 29, 2016 2.550 2.550 2.550 0 +0.30(+13.33%)
Feb 25, 2016 2.250 2.250 2.250 7 -0.75(-25.00%)
Feb 24, 2016 3.000 3.000 3.000 3.000 255 +0.20(+7.14%)
Feb 22, 2016 2.800 2.800 2.800 0 -0.10(-3.45%)
Feb 17, 2016 2.900 2.900 2.900 40 +0.15(+5.45%)
Feb 12, 2016 2.750 2.750 2.750 61 -0.25(-8.33%)
Feb 10, 2016 3.000 3.000 3.000 50 +0.25(+9.09%)
Feb 09, 2016 2.750 2.750 2.750 2.750 765 -0.15(-5.17%)
Feb 04, 2016 2.900 2.900 2.900 0 +0.15(+5.45%)
Feb 02, 2016 2.750 2.750 2.750 60 +0.01(+0.36%)
Feb 01, 2016 3.000 3.000 2.740 2.740 475 +0.13(+4.98%)
Jan 28, 2016 2.610 2.610 2.610 25 -0.39(-13.00%)
Jan 27, 2016 3.100 3.100 3.000 3.000 3,190 +0.00(+0.00%)
Jan 26, 2016 4.000 4.000 3.000 3.000 444 +0.30(+11.11%)
Jan 21, 2016 2.700 2.700 2.700 0 -0.30(-10.00%)
Jan 20, 2016 2.750 3.000 2.750 3.000 807 +0.00(+0.00%)
Jan 19, 2016 3.000 3.500 3.000 3.000 6,919 +0.80(+36.36%)
Jan 14, 2016 2.200 2.200 2.200 0 +0.10(+4.76%)
Jan 13, 2016 2.100 2.100 2.100 2.100 313 +0.09(+4.48%)
Jan 12, 2016 2.500 2.500 1.700 2.010 3,770 -0.79(-28.21%)
Jan 11, 2016 2.800 2.800 2.800 2.800 348 -0.08(-2.78%)
Jan 08, 2016 2.900 2.900 2.880 2.880 2,296 +0.08(+2.86%)
Jan 07, 2016 2.800 2.800 2.800 2.800 215 +0.02(+0.72%)
Jan 06, 2016 2.730 2.990 2.730 2.780 5,578 +0.37(+15.35%)
Jan 05, 2016 2.400 2.410 2.400 2.410 389 -0.29(-10.74%)
Jan 04, 2016 2.700 2.700 2.700 2.700 245 +0.70(+35.00%)
Dec 31, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2015 2.350 2.680 2.000 2.000 5,001 -0.31(-13.42%)
Dec 29, 2015 2.690 2.750 2.060 2.310 6,577 +0.01(+0.43%)
Dec 28, 2015 2.750 2.750 2.300 2.300 5,055 -0.35(-13.21%)
Dec 24, 2015 2.650 2.650 2.650 0 -1.80(-40.45%)
Dec 21, 2015 4.450 4.450 4.450 12 +0.86(+23.96%)
Dec 18, 2015 3.100 3.590 3.100 3.590 1,473 +0.44(+13.97%)
Dec 17, 2015 3.150 3.150 3.150 3.150 648 +0.00(+0.00%)
Dec 15, 2015 3.150 3.150 3.150 12 +0.00(+0.00%)
Dec 14, 2015 3.150 3.150 3.150 3.150 510 +0.15(+5.00%)
Dec 11, 2015 2.560 3.250 2.560 3.000 5,965 -0.11(-3.54%)
Dec 09, 2015 3.110 3.110 3.110 87 -1.39(-30.89%)
Dec 04, 2015 4.500 4.500 4.500 3 +0.00(+0.00%)
Dec 03, 2015 4.500 4.500 4.500 4.500 115 +0.10(+2.27%)
Dec 02, 2015 4.480 4.480 4.400 4.400 660 +0.10(+2.33%)
Dec 01, 2015 4.300 4.300 4.300 4.300 110 +0.10(+2.38%)
Nov 27, 2015 4.200 4.200 4.200 119 +0.20(+5.00%)
Nov 25, 2015 4.000 4.000 4.000 0 +0.90(+29.03%)
Nov 23, 2015 3.100 3.100 3.100 43 -1.15(-27.06%)
Nov 20, 2015 4.250 4.250 4.250 4.250 1,322 +0.24(+5.99%)
Nov 19, 2015 4.310 4.310 4.010 4.010 666 -0.59(-12.83%)
Nov 18, 2015 4.600 4.600 4.600 4.600 730 +0.10(+2.22%)
Nov 17, 2015 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Nov 16, 2015 4.500 4.500 4.500 4.500 424 -0.25(-5.26%)
Nov 12, 2015 4.750 4.750 4.750 0 -0.05(-1.04%)
Nov 11, 2015 4.800 5.000 4.760 4.800 2,464 +0.31(+6.90%)
Nov 10, 2015 4.490 4.490 4.490 4.490 1,003 -0.01(-0.22%)
Nov 09, 2015 4.500 4.500 4.500 4.500 1,600 -0.01(-0.22%)
Nov 06, 2015 4.600 4.600 4.500 4.510 685 -0.09(-1.96%)
Nov 04, 2015 4.600 4.600 4.600 107 -0.06(-1.29%)
Nov 03, 2015 4.660 4.660 4.660 4.660 372 +0.16(+3.56%)
Nov 02, 2015 4.500 4.500 4.500 4.500 128 -0.75(-14.29%)
Oct 30, 2015 4.850 5.300 4.850 5.250 1,792 +0.44(+9.15%)
Oct 29, 2015 4.810 4.810 4.810 4.810 650 +0.01(+0.21%)
Oct 28, 2015 5.010 5.010 4.720 4.800 2,320 -0.21(-4.19%)
Oct 27, 2015 5.500 5.500 5.010 5.010 1,753 -0.59(-10.54%)
Oct 26, 2015 5.600 5.800 5.600 5.600 880 +0.10(+1.82%)
Oct 23, 2015 5.500 5.500 5.500 5.500 792 +0.26(+4.96%)
Oct 19, 2015 5.240 5.240 5.240 0 -0.01(-0.19%)
Oct 16, 2015 5.250 5.250 5.250 5.250 160 +0.05(+0.96%)
Oct 15, 2015 5.200 5.200 5.200 5.200 200 +0.00(+0.00%)
Oct 13, 2015 5.200 5.200 5.200 91 +0.05(+0.97%)
Oct 09, 2015 5.150 5.150 5.150 22 -0.11(-2.09%)
Oct 08, 2015 5.350 5.350 5.260 5.260 933 -0.24(-4.36%)
Oct 07, 2015 5.500 5.500 5.500 5.500 510 +0.18(+3.38%)
Oct 05, 2015 5.320 5.320 5.320 0 +0.17(+3.30%)
Oct 02, 2015 5.150 5.150 5.150 5.150 600 +0.00(+0.00%)
Sep 29, 2015 5.150 5.150 5.150 16 -0.65(-11.21%)
Sep 28, 2015 5.500 5.900 5.500 5.800 1,698 +0.05(+0.87%)
Sep 25, 2015 5.750 5.840 5.750 5.750 2,056 -0.25(-4.17%)
Sep 23, 2015 6.000 6.000 6.000 40 +0.00(+0.00%)
Sep 22, 2015 5.600 6.000 5.600 6.000 605 +0.40(+7.14%)
Sep 21, 2015 5.500 5.600 5.500 5.600 1,110 -0.39(-6.51%)
Sep 18, 2015 5.150 5.990 5.000 5.990 1,184 +0.19(+3.28%)
Sep 17, 2015 5.990 5.990 5.800 5.800 2,707 +0.25(+4.50%)
Sep 16, 2015 5.200 5.710 5.200 5.550 2,321 +0.39(+7.56%)
Sep 15, 2015 5.160 5.170 5.160 5.160 550 -0.94(-15.41%)
Sep 11, 2015 6.100 6.100 6.100 10 +0.10(+1.67%)
Sep 10, 2015 6.000 6.000 6.000 6.000 2,231 +0.00(+0.00%)
Sep 09, 2015 5.850 6.500 5.500 6.000 5,042 +0.00(+0.00%)
Sep 03, 2015 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 02, 2015 6.010 6.160 6.000 6.000 1,400 -0.15(-2.44%)
Sep 01, 2015 7.000 7.000 6.110 6.150 930 -0.85(-12.14%)
Aug 28, 2015 7.000 7.000 7.000 136 +0.00(+0.00%)
Aug 27, 2015 7.000 7.000 7.000 7.000 2,810 +0.00(+0.00%)
Aug 26, 2015 6.500 7.200 6.500 7.000 11,083 +0.52(+8.02%)
Aug 25, 2015 6.000 6.750 6.000 6.480 1,973 +0.48(+8.00%)
Aug 24, 2015 5.970 5.980 5.800 6.000 2,637 +0.59(+10.91%)
Aug 20, 2015 5.410 5.410 5.410 59 -0.29(-5.09%)
Aug 19, 2015 5.130 7.000 5.130 5.700 866 -0.85(-12.98%)
Aug 17, 2015 6.550 6.550 6.550 35 +0.00(+0.00%)
Aug 14, 2015 7.000 7.000 5.510 6.550 6,878 +0.00(+0.00%)
Aug 13, 2015 6.550 6.700 5.500 6.550 8,036 -0.24(-3.53%)
Aug 12, 2015 6.900 6.900 6.790 6.790 591 -0.11(-1.59%)
Aug 11, 2015 6.900 6.900 6.900 6.900 1,649 -0.01(-0.14%)
Aug 10, 2015 6.910 6.910 6.910 6.910 562 -0.04(-0.58%)
Aug 07, 2015 6.800 6.950 6.800 6.950 1,380 +0.20(+2.96%)
Aug 05, 2015 6.750 6.750 6.750 15 -0.25(-3.57%)
Aug 04, 2015 7.000 7.250 6.990 7.000 3,126 +0.00(+0.00%)
Aug 03, 2015 7.000 7.000 6.800 7.000 2,411 +0.00(+0.00%)
Jul 31, 2015 7.000 7.000 6.950 7.000 5,261 +0.25(+3.70%)
Jul 30, 2015 6.000 6.920 5.950 6.750 16,265 +0.82(+13.83%)
Jul 29, 2015 5.930 5.930 5.930 5.930 1,024 +0.33(+5.89%)
Jul 28, 2015 5.550 5.600 5.550 5.600 365 +0.05(+0.90%)
Jul 27, 2015 5.800 5.800 5.500 5.550 4,877 -0.40(-6.72%)
Jul 24, 2015 5.800 6.000 5.800 5.950 3,159 -0.04(-0.67%)
Jul 23, 2015 6.100 6.100 5.810 5.990 4,755 -0.01(-0.17%)
Jul 22, 2015 5.600 6.000 5.600 6.000 4,889 +0.40(+7.14%)
Jul 21, 2015 6.000 6.000 5.560 5.600 4,651 -0.39(-6.51%)
Jul 20, 2015 5.000 6.000 5.000 5.990 8,875 +0.54(+9.91%)
Jul 17, 2015 4.690 5.450 4.690 5.450 4,189 +0.76(+16.20%)
Jul 16, 2015 4.650 4.690 4.500 4.690 2,465 +0.57(+13.83%)
Jul 15, 2015 5.900 5.900 4.120 4.120 11,218 -1.88(-31.33%)
Jul 14, 2015 4.000 6.000 4.000 6.000 4,352 +2.00(+50.00%)
Jul 13, 2015 3.800 4.000 3.800 4.000 6,501 +0.25(+6.67%)
Jul 10, 2015 3.510 3.750 3.510 3.750 1,897 +0.25(+7.14%)
Jul 09, 2015 3.410 3.500 3.300 3.500 4,514 -0.23(-6.17%)
Jul 08, 2015 3.730 3.730 3.730 3.730 500 -0.12(-3.12%)
Jul 07, 2015 3.500 3.850 3.400 3.850 1,706 +0.55(+16.67%)
Jul 06, 2015 3.400 3.400 3.228 3.300 648 -0.10(-2.94%)
Jul 02, 2015 3.400 3.400 3.400 0 +0.15(+4.62%)
Jul 01, 2015 3.000 3.250 2.970 3.250 19,588 +0.29(+9.76%)
Jun 30, 2015 2.735 3.050 2.735 2.961 4,265 +0.21(+7.67%)
Jun 29, 2015 3.000 3.000 2.700 2.750 15,478 -0.50(-15.38%)
Jun 26, 2015 2.960 3.250 2.800 3.250 1,360 +0.00(+0.00%)
Jun 25, 2015 3.240 3.250 2.760 3.250 33,647 +0.21(+6.91%)
Jun 24, 2015 3.050 3.190 2.740 3.040 2,395 -0.21(-6.46%)
Jun 23, 2015 3.250 3.250 3.250 3.250 223 +0.00(+0.00%)
Jun 22, 2015 3.250 3.250 3.060 3.250 1,924 -0.25(-7.14%)
Jun 18, 2015 3.500 3.500 3.500 22 +0.10(+2.94%)
Jun 17, 2015 3.400 3.400 3.400 3.400 830 -0.05(-1.45%)
Jun 16, 2015 3.180 3.450 3.180 3.450 250 +0.11(+3.29%)
Jun 15, 2015 3.330 3.340 3.330 3.340 276 -0.09(-2.62%)
Jun 12, 2015 3.440 3.440 3.120 3.430 560 -0.06(-1.72%)
Jun 11, 2015 3.220 3.490 3.220 3.490 390 +0.04(+1.16%)
Jun 10, 2015 3.450 3.450 3.160 3.450 2,487 -0.03(-0.86%)
Jun 09, 2015 3.273 3.480 3.273 3.480 236 +0.00(+0.00%)
Jun 08, 2015 3.480 3.480 3.480 3.480 290 -0.01(-0.29%)
Jun 05, 2015 3.310 3.490 3.100 3.490 1,230 -0.01(-0.29%)
Jun 04, 2015 3.500 3.500 3.500 3.500 1,432 +0.00(+0.00%)
Jun 02, 2015 3.500 3.500 3.500 94 +0.25(+7.69%)
Jun 01, 2015 3.330 3.330 3.250 3.250 1,810 -0.06(-1.81%)
May 29, 2015 3.550 3.550 3.310 3.310 3,088 -0.29(-8.13%)
May 28, 2015 3.735 3.950 3.603 3.603 2,818 -0.15(-3.92%)
May 27, 2015 4.000 4.000 3.750 3.750 1,639 -0.19(-4.82%)
May 26, 2015 3.750 3.940 3.750 3.940 700 -0.06(-1.50%)
May 22, 2015 4.000 4.000 4.000 0 +0.00(+0.00%)
May 21, 2015 4.000 4.000 4.000 4.000 204 -0.20(-4.76%)
May 20, 2015 4.010 4.200 3.900 4.200 10,776 +0.20(+5.00%)
May 15, 2015 4.000 4.000 4.000 0 -0.25(-5.88%)
May 14, 2015 4.250 4.250 4.250 4.250 1,098 +0.15(+3.66%)
May 13, 2015 4.050 4.100 4.000 4.100 2,503 +0.04(+0.99%)
May 12, 2015 4.110 4.110 4.050 4.060 3,615 -0.04(-0.98%)
May 11, 2015 4.250 4.500 4.100 4.100 7,548 -0.40(-8.89%)
May 08, 2015 4.490 4.500 4.490 4.500 895 +0.48(+11.94%)
May 07, 2015 4.010 4.020 4.010 4.020 547 -0.38(-8.64%)
May 06, 2015 4.400 4.600 4.400 4.400 1,612 +0.00(+0.00%)
May 05, 2015 4.490 5.000 4.060 4.400 3,856 -0.08(-1.79%)
May 04, 2015 4.500 4.500 4.010 4.480 1,395 -0.02(-0.44%)
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.