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 (%)
Jun 30, 2020 0.3399 0.3399 0.3200 0.3399 8,100 +0.04(+13.30%)
Jun 29, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.74%)
Jun 25, 2020 0.3399 0.3399 0.3399 0 +0.07(+25.89%)
Jun 24, 2020 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Jun 23, 2020 0.2898 0.2899 0.2700 0.2700 1,328 +0.02(+8.00%)
Jun 22, 2020 0.2500 0.2500 0.2500 0.2500 132 -0.04(-13.76%)
Jun 19, 2020 0.2650 0.2899 0.2650 0.2899 5,000 +0.04(+15.96%)
Jun 18, 2020 0.2500 0.2500 0.2500 0.2500 125 -0.04(-13.49%)
Jun 17, 2020 0.2890 0.2890 0.2890 0.2890 1,500 -0.00(-0.31%)
Jun 16, 2020 0.2600 0.2899 0.2600 0.2899 1,774 +0.00(+0.31%)
Jun 15, 2020 0.2890 0.2890 0.2890 0.2890 570 +0.04(+15.60%)
Jun 12, 2020 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.73%)
Jun 10, 2020 0.2898 0.2898 0.2898 0 +0.03(+11.46%)
Jun 09, 2020 0.2898 0.2898 0.2500 0.2600 3,754 +0.00(+1.01%)
Jun 08, 2020 0.2600 0.2600 0.2500 0.2574 7,765 -0.00(-1.00%)
Jun 05, 2020 0.2300 0.2600 0.2300 0.2600 500 +0.00(+0.00%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 510 +0.00(+0.00%)
Jun 03, 2020 0.2000 0.2898 0.2000 0.2600 21,887 +0.06(+30.00%)
Jun 02, 2020 0.2399 0.2399 0.2000 0.2000 2,830 -0.04(-16.67%)
Jun 01, 2020 0.2449 0.2449 0.2200 0.2400 4,698 +0.04(+20.00%)
May 29, 2020 0.2400 0.2400 0.2000 0.2000 78,300 +0.02(+8.11%)
May 28, 2020 0.1850 0.1850 0.1850 0.1850 186 -0.02(-7.50%)
May 27, 2020 0.2000 0.2499 0.2000 0.2000 15,600 -0.05(-19.97%)
May 26, 2020 0.2499 0.2499 0.2499 25 +0.00(+0.00%)
May 22, 2020 0.2700 0.2700 0.1800 0.2499 30,900 +0.03(+13.59%)
May 21, 2020 0.1850 0.2200 0.1850 0.2200 42,610 +0.05(+29.41%)
May 19, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 18, 2020 0.1700 0.1850 0.1700 0.1700 22,156 -0.01(-5.24%)
May 15, 2020 0.1700 0.1850 0.1700 0.1794 69,400 +0.02(+10.40%)
May 14, 2020 0.1650 0.1800 0.1312 0.1625 35,564 -0.00(-1.52%)
May 13, 2020 0.1650 0.1650 0.1650 0.1650 10,511 +0.00(+3.00%)
May 12, 2020 0.1670 0.1670 0.1602 0.1602 5,511 -0.02(-13.41%)
May 11, 2020 0.1858 0.1858 0.1660 0.1850 10,708 +0.01(+2.78%)
May 06, 2020 0.1800 0.1800 0.1800 0 +0.01(+8.70%)
May 05, 2020 0.1900 0.1900 0.1651 0.1656 61,139 -0.05(-22.62%)
May 01, 2020 0.2140 0.2140 0.2140 0 +0.01(+4.90%)
Apr 30, 2020 0.2000 0.2140 0.1650 0.2040 13,335 -0.01(-4.67%)
Apr 29, 2020 0.2140 0.2140 0.1970 0.2140 3,026 +0.03(+18.89%)
Apr 28, 2020 0.2090 0.2090 0.1800 0.1800 7,800 -0.03(-14.29%)
Apr 27, 2020 0.1870 0.2140 0.1800 0.2100 15,940 -0.00(-1.87%)
Apr 24, 2020 0.2149 0.2150 0.1700 0.2140 3,000 -0.01(-2.68%)
Apr 23, 2020 0.2590 0.2590 0.2199 0.2199 4,320 +0.00(+0.41%)
Apr 22, 2020 0.2190 0.2190 0.2190 0.2190 3,050 -0.00(-0.41%)
Apr 21, 2020 0.2199 0.2199 0.2199 10 +0.00(+0.00%)
Apr 20, 2020 0.2175 0.2199 0.1700 0.2199 22,000 -0.00(-0.05%)
Apr 17, 2020 0.1800 0.2200 0.1661 0.2200 3,700 +0.04(+22.22%)
Apr 16, 2020 0.2600 0.2600 0.1800 0.1800 36,942 -0.04(-18.18%)
Apr 15, 2020 0.2400 0.2400 0.1900 0.2200 37,635 -0.03(-12.00%)
Apr 14, 2020 0.2600 0.2600 0.2500 0.2500 11,200 +0.05(+25.00%)
Apr 13, 2020 0.2200 0.2299 0.2000 0.2000 31,830 -0.01(-4.76%)
Apr 09, 2020 0.2000 0.2100 0.1800 0.2100 19,000 +0.01(+5.00%)
Apr 08, 2020 0.1949 0.2500 0.1900 0.2000 15,200 +0.00(+0.10%)
Apr 07, 2020 0.1930 0.1998 0.1899 0.1998 11,287 +0.04(+24.72%)
Apr 06, 2020 0.1758 0.1800 0.1601 0.1602 16,394 -0.04(-19.86%)
Apr 03, 2020 0.2000 0.2200 0.1715 0.1999 60,100 -0.06(-23.09%)
Apr 02, 2020 0.2300 0.2900 0.2000 0.2599 109,486 +0.04(+18.14%)
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.