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, 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.