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 27, 2018 1.450 1.450 1.450 17 -0.15(-9.38%)
Apr 26, 2018 1.600 1.680 1.500 1.600 12,951 +0.05(+3.23%)
Apr 25, 2018 1.740 1.740 1.550 1.550 9,683 -0.13(-7.74%)
Apr 24, 2018 1.850 1.850 1.600 1.680 12,747 +0.01(+0.60%)
Apr 23, 2018 1.900 1.910 1.670 1.670 11,877 +0.01(+0.60%)
Apr 20, 2018 1.490 1.900 1.490 1.660 30,473 +0.21(+14.48%)
Apr 19, 2018 1.500 1.520 1.450 1.450 6,732 +0.00(+0.00%)
Apr 18, 2018 1.560 1.690 1.450 1.450 12,085 -0.06(-3.97%)
Apr 17, 2018 1.800 1.900 1.510 1.510 27,433 -0.12(-7.36%)
Apr 16, 2018 1.480 1.650 1.480 1.630 13,518 +0.18(+12.41%)
Apr 13, 2018 1.500 1.540 1.450 1.450 3,500 -0.05(-3.33%)
Apr 12, 2018 1.500 1.550 1.500 1.500 4,372 -0.01(-0.66%)
Apr 11, 2018 1.550 1.700 1.500 1.510 6,250 +0.06(+4.14%)
Apr 10, 2018 1.520 1.550 1.450 1.450 5,188 -0.05(-3.33%)
Apr 09, 2018 1.600 1.700 1.500 1.500 1,900 -0.20(-11.76%)
Apr 06, 2018 1.450 1.700 1.450 1.700 3,305 +0.25(+17.24%)
Apr 05, 2018 1.500 1.500 1.450 1.450 5,922 +0.00(+0.00%)
Apr 04, 2018 1.450 1.450 1.450 1.450 1,168 +0.00(+0.00%)
Apr 03, 2018 1.500 1.500 1.450 1.450 3,262 -0.05(-3.33%)
Apr 02, 2018 1.450 1.620 1.450 1.500 8,611 +0.15(+11.11%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.15(-10.00%)
Mar 28, 2018 1.620 1.620 1.500 1.500 3,480 -0.13(-7.98%)
Mar 27, 2018 1.510 2.100 1.500 1.630 11,590 +0.04(+2.52%)
Mar 26, 2018 1.590 1.650 1.500 1.590 9,509 +0.00(+0.00%)
Mar 23, 2018 1.600 1.600 1.510 1.590 1,806 -0.03(-1.85%)
Mar 22, 2018 1.550 1.620 1.500 1.620 2,950 +0.07(+4.52%)
Mar 21, 2018 1.600 1.680 1.550 1.550 3,451 +0.05(+3.33%)
Mar 20, 2018 1.550 1.550 1.500 1.500 1,540 -0.15(-9.09%)
Mar 19, 2018 1.650 1.650 1.650 1.650 1,350 +0.00(+0.00%)
Mar 16, 2018 1.650 1.650 1.650 1.650 1,225 +0.00(+0.00%)
Mar 15, 2018 1.700 1.700 1.650 1.650 814 +0.00(+0.00%)
Mar 14, 2018 1.700 1.700 1.650 1.650 1,231 -0.08(-4.62%)
Mar 13, 2018 1.750 1.750 1.700 1.730 4,010 +0.03(+1.76%)
Mar 12, 2018 1.750 1.790 1.700 1.700 4,850 -0.01(-0.58%)
Mar 09, 2018 1.850 1.850 1.710 1.710 2,424 +0.01(+0.59%)
Mar 08, 2018 1.700 1.800 1.650 1.700 3,316 +0.20(+13.33%)
Mar 07, 2018 1.600 1.740 1.500 1.500 4,060 +0.00(+0.00%)
Mar 06, 2018 1.600 1.600 1.500 1.500 2,100 -0.10(-6.25%)
Mar 05, 2018 1.680 1.680 1.600 1.600 1,510 -0.15(-8.57%)
Mar 01, 2018 1.750 1.750 1.750 10 -0.05(-2.78%)
Feb 28, 2018 1.810 1.810 1.800 1.800 751 +0.12(+7.14%)
Feb 26, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Feb 23, 2018 1.829 1.920 1.670 1.670 3,162 -0.18(-9.73%)
Feb 22, 2018 1.850 0 +0.00(+0.00%)
Feb 21, 2018 1.900 1.920 1.770 1.850 3,003 -0.06(-3.26%)
Feb 20, 2018 1.770 1.920 1.768 1.912 26,944 +0.29(+17.54%)
Feb 16, 2018 1.627 1.627 1.627 0 +0.02(+0.96%)
Feb 15, 2018 1.612 1.612 1.612 1.612 346 +0.06(+3.97%)
Feb 14, 2018 1.520 1.550 1.500 1.550 5,890 +0.04(+2.65%)
Feb 13, 2018 1.523 1.523 1.510 1.510 1,750 -0.03(-1.80%)
Feb 12, 2018 1.638 1.638 1.538 1.538 1,924 -0.09(-5.71%)
Feb 09, 2018 1.700 1.700 1.631 1.631 2,341 -0.02(-1.16%)
Feb 08, 2018 1.650 1.650 1.650 1.650 100 +0.04(+2.34%)
Feb 07, 2018 1.700 1.700 1.600 1.612 3,031 -0.04(-2.28%)
Feb 06, 2018 1.680 1.685 1.600 1.650 4,056 -0.03(-1.79%)
Feb 05, 2018 1.750 1.800 1.750 1.680 14,731 -0.04(-2.33%)
Feb 02, 2018 1.450 1.720 1.450 1.720 2,463 +0.47(+37.60%)
Feb 01, 2018 1.240 1.250 1.160 1.250 905 +0.13(+11.61%)
Jan 31, 2018 1.250 1.250 1.100 1.120 6,749 -0.18(-13.85%)
Jan 30, 2018 1.310 1.310 1.060 1.300 9,219 -0.35(-21.21%)
Jan 26, 2018 1.650 1.650 1.650 0 -0.06(-3.51%)
Jan 25, 2018 1.800 1.800 1.710 1.710 2,657 -0.07(-3.93%)
Jan 24, 2018 1.780 1.780 1.780 1.780 127 -0.02(-1.11%)
Jan 23, 2018 1.800 1.800 1.800 1.800 382 +0.00(+0.00%)
Jan 22, 2018 1.840 1.840 1.800 1.800 750 -0.04(-2.17%)
Jan 19, 2018 1.600 1.950 1.600 1.840 7,779 +0.24(+15.29%)
Jan 18, 2018 1.520 1.596 1.520 1.596 2,921 +0.07(+4.79%)
Jan 17, 2018 1.500 1.523 1.500 1.523 1,162 +0.02(+1.53%)
Jan 16, 2018 1.270 1.740 1.270 1.500 2,546 -0.24(-13.79%)
Jan 12, 2018 1.740 1.740 1.740 0 -0.01(-0.57%)
Jan 11, 2018 1.730 1.750 1.730 1.750 6,936 +0.06(+3.55%)
Jan 10, 2018 1.690 1.690 1.690 1.690 560 +0.09(+5.62%)
Jan 09, 2018 1.400 1.680 1.400 1.600 945 -0.14(-8.05%)
Jan 08, 2018 1.700 1.750 1.700 1.740 1,789 +0.49(+39.20%)
Jan 04, 2018 1.250 1.250 1.250 37 -0.50(-28.57%)
Jan 03, 2018 1.650 1.750 1.600 1.750 5,150 +0.27(+18.24%)
Jan 02, 2018 1.180 1.740 1.180 1.480 2,691 +0.30(+25.42%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.20(-14.49%)
Dec 28, 2017 1.370 1.380 1.110 1.380 6,044 +0.01(+0.73%)
Dec 27, 2017 1.370 1.370 1.370 1.370 650 -0.16(-10.46%)
Dec 21, 2017 1.530 1.530 1.530 55 +0.03(+2.00%)
Dec 20, 2017 1.500 1.500 1.500 1.500 147 +0.15(+11.11%)
Dec 14, 2017 1.350 1.350 1.350 92 -0.35(-20.59%)
Dec 13, 2017 1.700 1.700 1.700 1.700 580 +0.00(+0.00%)
Dec 11, 2017 1.700 1.700 1.700 1 +0.00(+0.00%)
Dec 08, 2017 1.700 1.700 1.700 1.700 730 -0.10(-5.56%)
Dec 07, 2017 1.690 1.800 1.690 1.800 3,379 +0.10(+5.88%)
Dec 06, 2017 1.700 1.750 1.700 1.700 2,000 +0.00(+0.00%)
Dec 05, 2017 1.700 1.700 1.700 1.700 167 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.210 1.700 6,638 +0.00(+0.00%)
Dec 01, 2017 1.690 1.712 1.690 1.700 4,330 +0.50(+41.67%)
Nov 29, 2017 1.200 1.200 1.200 5 -0.55(-31.43%)
Nov 28, 2017 1.750 1.750 1.750 1.750 605 +0.25(+16.67%)
Nov 27, 2017 1.500 1.800 1.500 1.500 4,800 +0.10(+7.14%)
Nov 24, 2017 1.700 1.700 1.400 1.400 1,900 -0.40(-22.22%)
Nov 22, 2017 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Nov 21, 2017 1.680 1.800 1.680 1.800 1,005 +0.20(+12.50%)
Nov 20, 2017 1.500 2.250 1.500 1.600 8,588 +0.30(+23.08%)
Nov 17, 2017 1.450 1.450 1.110 1.300 1,150 -0.15(-10.34%)
Nov 16, 2017 1.460 1.460 1.400 1.450 2,300 +0.04(+2.84%)
Nov 15, 2017 1.300 1.690 1.300 1.410 6,878 +0.11(+8.46%)
Nov 14, 2017 1.350 1.350 1.030 1.300 3,806 -0.19(-12.75%)
Nov 13, 2017 1.000 1.490 1.000 1.490 8,823 +0.57(+61.96%)
Nov 10, 2017 0.8600 0.9200 0.8500 0.9200 47,052 +0.06(+6.69%)
Nov 09, 2017 1.240 1.350 0.8471 0.8623 57,967 -0.14(-13.77%)
Nov 08, 2017 1.200 1.200 0.8100 1.000 37,599 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 342 +0.00(+0.00%)
Nov 06, 2017 1.440 1.440 1.000 1.000 7,735 +0.00(+0.00%)
Nov 03, 2017 1.200 1.200 1.000 1.000 5,800 -0.20(-16.67%)
Nov 02, 2017 1.550 1.550 1.200 1.200 7,092 -0.40(-25.00%)
Nov 01, 2017 1.600 1.600 1.450 1.600 6,531 +0.00(+0.00%)
Oct 31, 2017 1.600 1.600 1.600 1.600 350 +0.00(+0.00%)
Oct 30, 2017 1.600 1.600 1.510 1.600 600 +0.10(+6.67%)
Oct 27, 2017 1.350 1.500 1.350 1.500 2,713 +0.30(+25.00%)
Oct 23, 2017 1.200 1.200 1.200 0 -0.10(-7.69%)
Oct 20, 2017 1.650 1.650 1.300 1.300 290 -0.39(-23.08%)
Oct 19, 2017 1.700 1.700 1.690 1.690 596 -0.01(-0.59%)
Oct 17, 2017 1.700 1.700 1.700 71 +0.20(+13.33%)
Oct 16, 2017 1.700 1.700 1.500 1.500 325 -0.20(-11.76%)
Oct 13, 2017 1.750 1.750 1.700 1.700 1,246 -0.05(-2.86%)
Oct 12, 2017 1.800 1.800 1.750 1.750 3,378 -0.05(-2.78%)
Oct 10, 2017 1.800 1.800 1.800 25 +0.00(+0.00%)
Oct 05, 2017 1.800 1.800 1.800 90 +0.04(+2.27%)
Oct 04, 2017 1.820 1.820 1.760 1.760 813 -0.07(-3.83%)
Oct 03, 2017 1.770 1.830 1.770 1.830 602 +0.05(+2.81%)
Oct 02, 2017 1.780 1.780 1.780 1.780 691 -0.03(-1.66%)
Sep 29, 2017 1.810 1.820 1.810 1.810 3,200 +0.00(+0.00%)
Sep 28, 2017 1.810 1.810 1.810 1.810 1,350 +0.00(+0.00%)
Sep 26, 2017 1.810 1.810 1.810 0 -0.14(-7.18%)
Sep 25, 2017 1.940 2.100 1.940 1.950 25,009 +0.05(+2.63%)
Sep 22, 2017 1.840 1.900 1.840 1.900 1,157 +0.05(+2.70%)
Sep 21, 2017 1.820 1.850 1.820 1.850 2,190 +0.03(+1.65%)
Sep 20, 2017 2.010 2.030 1.820 1.820 14,515 -0.24(-11.65%)
Sep 19, 2017 2.060 2.060 2.060 2.060 266 -0.09(-4.19%)
Sep 18, 2017 2.200 2.200 2.150 2.150 1,000 +0.09(+4.37%)
Sep 15, 2017 2.060 2.060 2.060 2.060 843 +0.00(+0.00%)
Sep 14, 2017 2.100 2.100 2.060 2.060 827 -0.14(-6.36%)
Sep 12, 2017 2.200 2.200 2.200 45 +0.10(+4.76%)
Sep 11, 2017 2.050 2.100 2.050 2.100 756 +0.00(+0.00%)
Sep 08, 2017 2.100 2.100 2.100 2.100 500 +0.10(+5.00%)
Sep 07, 2017 2.000 2.000 1.955 2.000 2,290 +0.00(+0.00%)
Sep 06, 2017 1.950 2.050 1.950 2.000 15,625 +0.00(+0.00%)
Sep 05, 2017 2.050 2.050 1.800 2.000 13,894 -0.05(-2.44%)
Sep 01, 2017 2.200 2.000 2.050 6,808 -0.15(-6.82%)
Aug 31, 2017 2.200 2.200 2.200 2.200 280 +0.10(+4.76%)
Aug 30, 2017 2.100 2.100 2.100 2.100 228 -0.10(-4.55%)
Aug 28, 2017 2.200 2.200 2.200 5 +0.00(+0.00%)
Aug 25, 2017 2.200 2.200 2.200 2.200 441 -0.25(-10.20%)
Aug 24, 2017 2.450 2.450 2.450 2.450 138 -0.05(-2.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 235 +0.00(+0.00%)
Aug 22, 2017 2.500 2.500 2.500 2.500 263 -0.09(-3.47%)
Aug 21, 2017 2.450 2.590 2.450 2.590 300 +0.29(+12.61%)
Aug 18, 2017 2.450 2.450 2.300 2.300 6,200 -0.15(-6.12%)
Aug 16, 2017 2.450 2.450 2.450 4 -0.15(-5.77%)
Aug 15, 2017 2.600 2.600 2.600 2.600 10,010 +0.00(+0.00%)
Aug 14, 2017 2.280 3.000 2.280 2.600 5,337 +0.31(+13.54%)
Aug 11, 2017 2.000 2.300 1.900 2.290 12,273 +0.29(+14.50%)
Aug 10, 2017 2.010 2.010 2.000 2.000 805 -0.30(-13.04%)
Aug 09, 2017 2.300 2.300 2.300 2.300 200 +0.40(+21.05%)
Aug 08, 2017 2.000 2.000 1.900 1.900 455 -0.10(-5.00%)
Aug 07, 2017 2.250 2.490 2.000 2.000 14,750 -0.20(-9.09%)
Aug 03, 2017 2.200 2.200 2.200 0 +0.10(+4.76%)
Aug 02, 2017 2.100 2.100 2.100 2.100 132 -0.15(-6.67%)
Aug 01, 2017 2.250 2.250 2.250 2.250 523 -0.10(-4.26%)
Jul 28, 2017 2.350 2.350 2.350 128 -0.15(-6.00%)
Jul 27, 2017 2.580 2.580 2.500 2.500 1,200 +0.00(+0.00%)
Jul 26, 2017 2.800 2.800 2.500 2.500 2,803 -0.50(-16.67%)
Jul 25, 2017 2.750 3.000 2.750 3.000 14,338 +0.45(+17.65%)
Jul 24, 2017 2.700 2.750 2.550 2.550 2,070 -0.15(-5.56%)
Jul 21, 2017 2.570 2.700 2.500 2.700 3,563 +0.10(+3.85%)
Jul 20, 2017 2.490 3.000 2.490 2.600 12,777 +0.11(+4.42%)
Jul 19, 2017 2.490 2.490 2.490 2.490 1,131 -0.01(-0.40%)
Jul 17, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 14, 2017 2.500 2.500 2.500 2.500 302 -0.30(-10.71%)
Jul 13, 2017 2.800 2.800 2.800 2.800 260 -0.05(-1.75%)
Jul 11, 2017 2.850 2.850 2.850 5 +0.39(+15.74%)
Jul 10, 2017 2.500 2.500 2.462 2.462 20,000 -0.04(-1.50%)
Jul 06, 2017 2.500 2.500 2.500 5 +0.00(+0.00%)
Jul 05, 2017 2.600 2.600 2.500 2.500 1,959 -0.17(-6.33%)
Jul 03, 2017 2.800 2.800 2.510 2.669 312 -0.23(-7.97%)
Jun 30, 2017 2.900 2.900 2.900 2.900 212 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Jun 28, 2017 2.809 2.840 2.809 2.840 224 +0.03(+1.10%)
Jun 27, 2017 2.800 2.809 2.800 2.809 823 +0.01(+0.33%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
Jun 23, 2017 2.800 2.800 2.800 2.800 358 +0.30(+12.00%)
Jun 21, 2017 2.500 2.500 2.500 116 +0.00(+0.00%)
Jun 20, 2017 2.500 2.500 2.500 2.500 405 -0.15(-5.66%)
Jun 19, 2017 2.650 2.650 2.650 2.650 700 -0.04(-1.62%)
Jun 16, 2017 2.650 2.694 2.650 2.694 371 +0.11(+4.41%)
Jun 14, 2017 2.580 2.580 2.580 0 -0.42(-14.00%)
Jun 13, 2017 3.000 3.000 3.000 3.000 297 +0.00(+0.00%)
Jun 12, 2017 2.800 3.000 2.800 3.000 2,495 +0.31(+11.44%)
Jun 09, 2017 2.800 3.000 2.640 2.692 1,244 +0.13(+5.16%)
Jun 07, 2017 2.560 2.560 2.560 50 -0.44(-14.67%)
Jun 06, 2017 2.570 3.000 2.570 3.000 3,020 +0.74(+32.74%)
Jun 05, 2017 2.500 2.500 2.260 2.260 1,398 -0.24(-9.60%)
Jun 02, 2017 2.600 2.600 2.500 2.500 834 -0.06(-2.34%)
May 30, 2017 2.560 2.560 2.560 0 -0.10(-3.76%)
May 26, 2017 2.670 2.670 2.660 2.660 257 +0.01(+0.38%)
May 25, 2017 2.694 2.694 2.650 2.650 2,071 +0.00(+0.00%)
May 23, 2017 2.650 2.650 2.650 4 -0.36(-11.96%)
May 22, 2017 3.010 3.010 3.010 3.010 1,997 +0.01(+0.33%)
May 19, 2017 3.000 3.000 3.000 3.000 1,005 -0.01(-0.33%)
May 18, 2017 2.600 3.010 2.600 3.010 2,100 +0.51(+20.40%)
May 17, 2017 2.500 2.500 2.500 2.500 1,105 -0.10(-3.85%)
May 16, 2017 3.000 3.000 2.600 2.600 1,274 -0.25(-8.77%)
May 11, 2017 2.850 2.850 2.850 0 -0.17(-5.63%)
May 08, 2017 3.020 3.020 3.020 76 +0.02(+0.67%)
May 05, 2017 3.000 3.000 3.000 3.000 650 +0.00(+0.00%)
May 04, 2017 2.880 3.000 2.880 3.000 2,322 +0.25(+9.09%)
May 03, 2017 2.560 2.750 2.560 2.750 1,333 -0.24(-8.03%)
May 02, 2017 2.700 2.990 2.600 2.990 4,310 +0.50(+20.08%)
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.