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 (%)
Jul 28, 2016 3.190 3.190 3.190 31 +0.20(+6.69%)
Jul 27, 2016 3.000 3.000 2.990 2.990 250 +0.29(+10.74%)
Jul 26, 2016 2.700 2.700 2.700 2.700 216 -0.50(-15.62%)
Jul 22, 2016 3.200 3.200 3.200 35 +0.20(+6.67%)
Jul 20, 2016 3.000 3.000 3.000 135 +0.00(+0.00%)
Jul 18, 2016 3.000 3.000 3.000 55 +0.20(+7.14%)
Jul 15, 2016 2.800 2.800 2.790 2.800 4,446 +0.20(+7.69%)
Jul 14, 2016 2.600 2.600 2.600 2.600 310 -0.20(-7.14%)
Jul 05, 2016 2.800 2.800 2.800 2.800 189 +0.00(+0.00%)
Jun 28, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 27, 2016 2.800 2.800 2.800 2.800 182 +0.00(+0.00%)
Jun 23, 2016 2.800 2.800 2.800 0 +0.25(+9.80%)
Jun 20, 2016 2.550 2.550 2.550 30 +0.05(+2.00%)
Jun 16, 2016 2.500 2.500 2.500 122 -0.50(-16.67%)
Jun 15, 2016 2.600 3.200 2.500 3.000 731 -0.25(-7.69%)
Jun 13, 2016 3.250 3.250 3.250 0 +0.05(+1.56%)
Jun 10, 2016 3.200 3.200 3.200 3.200 100 -0.05(-1.54%)
Jun 03, 2016 3.250 3.250 3.250 15 +0.10(+3.17%)
May 27, 2016 3.150 3.150 3.150 0 +0.45(+16.67%)
May 25, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
May 24, 2016 2.500 2.700 2.500 2.700 8,277 +0.11(+4.25%)
May 23, 2016 2.550 2.590 2.500 2.590 6,165 -0.01(-0.38%)
May 19, 2016 2.600 2.600 2.600 0 -0.15(-5.45%)
May 18, 2016 2.750 2.750 2.750 2.750 750 -0.20(-6.78%)
May 17, 2016 2.475 2.950 2.475 2.950 219 +0.45(+18.00%)
May 16, 2016 2.750 2.750 2.500 2.500 7,559 -0.70(-21.88%)
May 13, 2016 3.200 3.200 3.200 3.200 100 +0.60(+23.08%)
May 11, 2016 2.600 2.600 2.600 0 -0.40(-13.33%)
May 10, 2016 3.000 3.450 3.000 3.000 1,861 -0.70(-18.92%)
May 04, 2016 3.700 3.700 3.700 10 +0.50(+15.62%)
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.