Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (OP: BKLLF )

0.0780 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 10, 2023 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 (%)
Dec 31, 2018 0.0127 0.0240 0.0093 0.0203 383,200 +0.00(+18.02%)
Dec 28, 2018 0.0136 0.0204 0.0095 0.0172 169,200 +0.01(+81.05%)
Dec 27, 2018 0.0163 0.0200 0.0090 0.0095 143,856 -0.00(-25.20%)
Dec 24, 2018 0.0127 0.0127 0.0127 0 -0.01(-47.30%)
Dec 21, 2018 0.0200 0.0241 0.0130 0.0241 204,700 +0.00(+2.12%)
Dec 20, 2018 0.0165 0.0242 0.0150 0.0236 69,020 +0.00(+15.12%)
Dec 19, 2018 0.0167 0.0243 0.0137 0.0205 230,000 +0.01(+36.67%)
Dec 18, 2018 0.0230 0.0230 0.0150 0.0150 6,000 -0.01(-27.88%)
Dec 17, 2018 0.0130 0.0208 0.0100 0.0208 20,500 +0.00(+15.56%)
Dec 14, 2018 0.0220 0.0220 0.0180 0.0180 21,300 -0.00(-18.18%)
Dec 13, 2018 0.0175 0.0220 0.0100 0.0220 15,000 +0.01(+60.58%)
Dec 12, 2018 0.0220 0.0220 0.0137 0.0137 20,599 +0.00(+0.00%)
Dec 11, 2018 0.0137 0.0200 0.0090 0.0137 178,970 +0.00(+0.00%)
Dec 10, 2018 0.0197 0.0222 0.0137 0.0137 124,728 -0.00(-4.20%)
Dec 07, 2018 0.0263 0.0280 0.0143 0.0143 10,400 -0.01(-41.39%)
Dec 06, 2018 0.0200 0.0244 0.0129 0.0244 33,450 +0.00(+22.00%)
Dec 04, 2018 0.0165 0.0215 0.0131 0.0200 185,200 -0.00(-6.98%)
Dec 03, 2018 0.0210 0.0215 0.0185 0.0215 19,800 -0.00(-14.00%)
Nov 30, 2018 0.0205 0.0300 0.0200 0.0250 46,600 -0.00(-16.67%)
Nov 29, 2018 0.0196 0.0300 0.0196 0.0300 48,511 -0.00(-12.02%)
Nov 28, 2018 0.0290 0.0360 0.0240 0.0341 77,600 +0.00(+13.67%)
Nov 27, 2018 0.0197 0.0300 0.0195 0.0300 155,499 -0.00(-11.76%)
Nov 26, 2018 0.0360 0.0360 0.0245 0.0340 40,540 -0.00(-9.57%)
Nov 23, 2018 0.0250 0.0376 0.0250 0.0376 8,800 +0.00(+11.57%)
Nov 21, 2018 0.0337 0.0337 0.0337 0 +0.00(+16.21%)
Nov 20, 2018 0.0240 0.0290 0.0205 0.0290 96,475 +0.00(+16.00%)
Nov 19, 2018 0.0240 0.0300 0.0210 0.0250 77,924 -0.00(-16.67%)
Nov 16, 2018 0.0250 0.0300 0.0220 0.0300 164,300 +0.01(+36.36%)
Nov 15, 2018 0.0276 0.0280 0.0169 0.0220 191,917 -0.01(-21.43%)
Nov 14, 2018 0.0283 0.0330 0.0234 0.0280 98,975 +0.00(+2.94%)
Nov 13, 2018 0.0283 0.0300 0.0220 0.0272 30,000 +0.00(+0.74%)
Nov 12, 2018 0.0260 0.0300 0.0245 0.0270 24,367 +0.00(+0.00%)
Nov 09, 2018 0.0245 0.0338 0.0245 0.0270 9,200 +0.00(+0.00%)
Nov 08, 2018 0.0293 0.0335 0.0255 0.0270 88,852 -0.01(-28.57%)
Nov 07, 2018 0.0330 0.0400 0.0260 0.0378 40,730 +0.00(+11.18%)
Nov 06, 2018 0.0344 0.0344 0.0260 0.0340 11,005 -0.00(-2.86%)
Nov 05, 2018 0.0215 0.0350 0.0215 0.0350 22,750 +0.01(+41.70%)
Nov 02, 2018 0.0260 0.0390 0.0220 0.0247 113,000 +0.00(+0.00%)
Nov 01, 2018 0.0256 0.0300 0.0210 0.0247 83,249 -0.01(-27.14%)
Oct 31, 2018 0.0300 0.0339 0.0246 0.0339 8,100 -0.00(-2.31%)
Oct 30, 2018 0.0279 0.0362 0.0279 0.0347 82,582 +0.00(+9.46%)
Oct 29, 2018 0.0286 0.0317 0.0210 0.0317 53,806 +0.01(+28.34%)
Oct 26, 2018 0.0293 0.0400 0.0240 0.0247 23,500 -0.00(-15.70%)
Oct 25, 2018 0.0258 0.0382 0.0250 0.0293 17,502 +0.00(+13.13%)
Oct 24, 2018 0.0375 0.0399 0.0259 0.0259 252,965 -0.01(-30.93%)
Oct 23, 2018 0.0324 0.0400 0.0300 0.0375 18,049 +0.01(+40.98%)
Oct 22, 2018 0.0255 0.0400 0.0250 0.0266 7,950 -0.01(-21.99%)
Oct 19, 2018 0.0341 0.0341 0.0320 0.0341 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0433 0.0434 0.0248 0.0341 98,576 -0.01(-20.14%)
Oct 17, 2018 0.0365 0.0440 0.0300 0.0427 105,354 -0.00(-2.95%)
Oct 16, 2018 0.0367 0.0444 0.0295 0.0440 116,733 +0.01(+34.97%)
Oct 15, 2018 0.0396 0.0430 0.0300 0.0326 29,045 -0.01(-22.20%)
Oct 12, 2018 0.0350 0.0430 0.0300 0.0419 36,500 +0.00(+4.75%)
Oct 11, 2018 0.0372 0.0400 0.0295 0.0400 11,207 +0.01(+19.40%)
Oct 10, 2018 0.0300 0.0335 0.0300 0.0335 14,058 +0.00(+11.67%)
Oct 09, 2018 0.0366 0.0421 0.0295 0.0300 62,993 +0.00(+0.00%)
Oct 08, 2018 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-9.64%)
Oct 05, 2018 0.0298 0.0424 0.0298 0.0332 66,200 -0.00(-1.48%)
Oct 04, 2018 0.0300 0.0425 0.0300 0.0337 26,240 +0.00(+12.33%)
Oct 03, 2018 0.0327 0.0400 0.0300 0.0300 91,952 -0.00(-6.25%)
Oct 02, 2018 0.0301 0.0320 0.0301 0.0320 12,225 +0.00(+0.95%)
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.