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 30, 2021 0.1326 0.1699 0.1325 0.1670 1,080 +0.03(+19.29%)
Jul 29, 2021 0.1400 0.1400 0.1400 0.1400 7,256 +0.00(+0.00%)
Jul 28, 2021 0.1690 0.1690 0.1331 0.1400 22,193 -0.02(-13.04%)
Jul 27, 2021 0.1579 0.1670 0.1579 0.1610 13,009 +0.00(+1.26%)
Jul 26, 2021 0.1576 0.1700 0.1530 0.1590 82,845 -0.01(-7.34%)
Jul 23, 2021 0.1900 0.1900 0.1716 0.1716 7,612 -0.02(-9.68%)
Jul 22, 2021 0.1651 0.1900 0.1600 0.1900 99,713 +0.02(+8.57%)
Jul 21, 2021 0.1821 0.1990 0.1750 0.1750 23,205 -0.01(-5.15%)
Jul 20, 2021 0.1845 0.1845 0.1845 0.1845 420 -0.01(-5.34%)
Jul 19, 2021 0.1710 0.2000 0.1710 0.1949 3,493 +0.01(+8.28%)
Jul 16, 2021 0.1900 0.1950 0.1800 0.1800 44,271 +0.00(+0.00%)
Jul 15, 2021 0.1937 0.1937 0.1800 0.1800 30,911 -0.00(-0.55%)
Jul 14, 2021 0.1950 0.1950 0.1810 0.1810 10,490 -0.01(-4.74%)
Jul 13, 2021 0.1880 0.2025 0.1811 0.1900 65,348 +0.01(+2.70%)
Jul 12, 2021 0.2050 0.2050 0.1810 0.1850 57,890 -0.02(-11.90%)
Jul 07, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 06, 2021 0.2000 0.2000 0.2000 0.2000 21,240 -0.00(-0.50%)
Jul 02, 2021 0.2050 0.2050 0.1811 0.2010 110,772 +0.02(+10.99%)
Jul 01, 2021 0.1955 0.2000 0.1810 0.1811 218,674 -0.03(-13.76%)
Jun 30, 2021 0.2100 0.2100 0.2100 0.2100 4,600 +0.01(+5.00%)
Jun 29, 2021 0.2000 0.2100 0.2000 0.2000 14,642 +0.00(+1.27%)
Jun 28, 2021 0.1901 0.2100 0.1901 0.1975 28,265 -0.01(-5.95%)
Jun 25, 2021 0.2100 0.2100 0.2001 0.2100 15,211 +0.01(+5.00%)
Jun 24, 2021 0.2150 0.2150 0.2000 0.2000 13,768 +0.01(+2.88%)
Jun 23, 2021 0.2007 0.2100 0.1900 0.1944 34,304 -0.01(-2.80%)
Jun 22, 2021 0.1901 0.2050 0.1901 0.2000 103,980 +0.00(+0.00%)
Jun 21, 2021 0.1946 0.2000 0.1811 0.2000 36,725 +0.00(+0.00%)
Jun 18, 2021 0.2000 0.2050 0.2000 0.2000 4,176 +0.00(+0.00%)
Jun 17, 2021 0.2170 0.2170 0.2000 0.2000 8,656 -0.01(-6.98%)
Jun 16, 2021 0.2100 0.2150 0.2026 0.2150 41,263 +0.01(+2.43%)
Jun 15, 2021 0.2400 0.2400 0.2001 0.2099 39,272 -0.01(-3.76%)
Jun 14, 2021 0.1882 0.2360 0.1882 0.2181 155,229 +0.02(+11.85%)
Jun 11, 2021 0.2050 0.2130 0.1940 0.1950 78,590 -0.01(-2.50%)
Jun 10, 2021 0.1875 0.2100 0.1820 0.2000 89,553 +0.01(+3.63%)
Jun 09, 2021 0.1940 0.1940 0.1875 0.1930 33,111 -0.01(-3.45%)
Jun 08, 2021 0.2000 0.2000 0.1900 0.1999 81,568 -0.00(-0.05%)
Jun 07, 2021 0.2040 0.2040 0.1940 0.2000 58,650 -0.00(-2.44%)
Jun 04, 2021 0.2200 0.2200 0.2050 0.2050 6,751 +0.01(+2.55%)
Jun 03, 2021 0.2200 0.2200 0.1999 0.1999 860 -0.00(-0.05%)
Jun 02, 2021 0.2050 0.2050 0.1811 0.2000 46,615 -0.01(-6.93%)
Jun 01, 2021 0.2000 0.2180 0.2000 0.2149 17,050 -0.00(-1.87%)
May 28, 2021 0.2100 0.2190 0.2001 0.2190 58,806 +0.02(+9.50%)
May 27, 2021 0.2129 0.2276 0.1905 0.2000 77,356 -0.03(-13.04%)
May 26, 2021 0.2306 0.2306 0.2000 0.2300 132,179 -0.02(-8.00%)
May 25, 2021 0.2525 0.2525 0.2402 0.2500 10,450 +0.00(+0.00%)
May 24, 2021 0.2321 0.2600 0.2200 0.2500 83,076 -0.02(-7.06%)
May 21, 2021 0.2310 0.2690 0.2310 0.2690 18,294 +0.04(+16.40%)
May 20, 2021 0.2450 0.2531 0.2311 0.2311 31,244 -0.02(-7.56%)
May 19, 2021 0.2749 0.2749 0.2406 0.2500 40,932 +0.00(+0.00%)
May 18, 2021 0.2800 0.2880 0.2500 0.2500 52,866 -0.01(-3.85%)
May 17, 2021 0.2650 0.2650 0.2405 0.2600 23,890 -0.01(-1.89%)
May 14, 2021 0.2820 0.2820 0.2650 0.2650 4,981 -0.02(-6.03%)
May 13, 2021 0.2820 0.2820 0.2735 0.2820 1,960 +0.02(+6.42%)
May 12, 2021 0.2650 0.2840 0.2650 0.2650 25,014 -0.01(-2.75%)
May 11, 2021 0.2825 0.2825 0.2700 0.2725 24,895 -0.02(-6.03%)
May 10, 2021 0.2938 0.2975 0.2630 0.2900 57,548 +0.00(+0.00%)
May 07, 2021 0.2900 0.2995 0.2766 0.2900 62,445 -0.01(-3.33%)
May 06, 2021 0.3350 0.3350 0.2800 0.3000 39,667 -0.05(-14.29%)
May 05, 2021 0.2827 0.3735 0.2827 0.3500 21,873 +0.06(+20.27%)
May 04, 2021 0.2902 0.3100 0.2902 0.2910 8,540 +0.00(+0.31%)
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.