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 (%)
Apr 30, 2018 0.0770 0.0914 0.0749 0.0887 135,988 +0.01(+15.65%)
Apr 27, 2018 0.0894 0.0913 0.0767 0.0767 80,745 -0.01(-14.78%)
Apr 26, 2018 0.0850 0.0900 0.0757 0.0900 73,555 +0.00(+2.27%)
Apr 25, 2018 0.0874 0.0940 0.0800 0.0880 90,397 -0.00(-1.90%)
Apr 24, 2018 0.0947 0.0993 0.0800 0.0897 176,097 -0.00(-3.92%)
Apr 23, 2018 0.0988 0.1030 0.0850 0.0934 186,164 -0.00(-2.04%)
Apr 20, 2018 0.0877 0.1052 0.0818 0.0953 145,382 +0.01(+7.08%)
Apr 19, 2018 0.0952 0.0960 0.0802 0.0890 152,901 -0.00(-1.11%)
Apr 18, 2018 0.0935 0.0965 0.0800 0.0900 97,852 +0.01(+8.83%)
Apr 17, 2018 0.0955 0.0975 0.0805 0.0827 269,014 -0.01(-14.74%)
Apr 16, 2018 0.0994 0.0994 0.0780 0.0970 203,714 +0.00(+1.89%)
Apr 13, 2018 0.0854 0.1000 0.0840 0.0952 302,926 +0.01(+12.53%)
Apr 12, 2018 0.0773 0.0905 0.0700 0.0846 230,724 +0.01(+11.32%)
Apr 11, 2018 0.0815 0.0850 0.0678 0.0760 241,603 -0.01(-6.35%)
Apr 10, 2018 0.0810 0.0849 0.0700 0.0811 157,330 -0.00(-0.55%)
Apr 09, 2018 0.0725 0.0817 0.0611 0.0816 269,576 +0.02(+24.77%)
Apr 06, 2018 0.0695 0.0800 0.0614 0.0654 260,143 -0.00(-5.22%)
Apr 05, 2018 0.0840 0.0840 0.0690 0.0690 121,538 -0.01(-8.35%)
Apr 04, 2018 0.0750 0.0837 0.0650 0.0753 113,511 -0.01(-9.29%)
Apr 03, 2018 0.0837 0.0875 0.0685 0.0830 339,670 -0.00(-1.19%)
Apr 02, 2018 0.1080 0.1080 0.0680 0.0840 246,100 -0.00(-0.59%)
Mar 29, 2018 0.0845 0.0845 0.0845 0 +0.00(+0.60%)
Mar 28, 2018 0.0852 0.0902 0.0743 0.0840 591,074 +0.00(+3.70%)
Mar 27, 2018 0.0818 0.0892 0.0757 0.0810 188,554 -0.00(-3.57%)
Mar 26, 2018 0.0863 0.0910 0.0726 0.0840 266,649 -0.00(-1.18%)
Mar 23, 2018 0.0858 0.0950 0.0760 0.0850 107,806 -0.00(-2.31%)
Mar 22, 2018 0.0903 0.0945 0.0680 0.0870 212,158 -0.01(-7.93%)
Mar 21, 2018 0.0868 0.0983 0.0810 0.0945 82,860 +0.01(+6.18%)
Mar 20, 2018 0.0969 0.0974 0.0791 0.0890 1,066,397 +0.00(+2.53%)
Mar 19, 2018 0.1034 0.1040 0.0868 0.0868 136,572 -0.01(-11.88%)
Mar 16, 2018 0.0900 0.1010 0.0848 0.0985 39,971 +0.01(+9.44%)
Mar 15, 2018 0.0890 0.1010 0.0862 0.0900 19,215 -0.00(-1.10%)
Mar 14, 2018 0.1042 0.1060 0.0877 0.0910 134,797 -0.01(-14.11%)
Mar 13, 2018 0.0992 0.1069 0.0935 0.1060 75,550 +0.01(+10.36%)
Mar 12, 2018 0.1040 0.1100 0.0922 0.0960 133,939 -0.00(-4.00%)
Mar 09, 2018 0.1032 0.1082 0.0917 0.1000 355,784 -0.01(-7.15%)
Mar 08, 2018 0.1086 0.1112 0.0984 0.1077 126,322 +0.00(+0.00%)
Mar 07, 2018 0.1113 0.1124 0.0980 0.1077 294,535 -0.00(-2.09%)
Mar 06, 2018 0.1085 0.1170 0.1028 0.1100 85,668 +0.00(+2.80%)
Mar 05, 2018 0.1200 0.1210 0.1021 0.1070 266,882 -0.01(-6.96%)
Mar 02, 2018 0.1089 0.1164 0.0998 0.1150 59,843 -0.00(-0.86%)
Mar 01, 2018 0.0982 0.1200 0.0960 0.1160 1,416,531 +0.01(+12.40%)
Feb 28, 2018 0.1056 0.1183 0.1000 0.1032 187,902 -0.01(-6.18%)
Feb 27, 2018 0.1190 0.1190 0.0970 0.1100 180,300 +0.00(+1.85%)
Feb 26, 2018 0.1163 0.1242 0.1073 0.1080 1,223,705 -0.01(-7.69%)
Feb 23, 2018 0.1100 0.1200 0.1013 0.1170 322,379 +0.02(+16.77%)
Feb 22, 2018 0.1011 0.1152 0.0964 0.1002 122,320 -0.01(-7.65%)
Feb 21, 2018 0.1185 0.1200 0.1010 0.1085 150,868 -0.01(-8.05%)
Feb 20, 2018 0.1289 0.1320 0.1087 0.1180 144,991 -0.01(-8.88%)
Feb 16, 2018 0.1295 0.1295 0.1295 0 -0.01(-7.50%)
Feb 15, 2018 0.1139 0.1400 0.1119 0.1400 299,206 +0.02(+18.74%)
Feb 14, 2018 0.1000 0.1210 0.1000 0.1179 191,256 +0.01(+13.37%)
Feb 13, 2018 0.1082 0.0940 0.1040 49,950 -0.00(-1.61%)
Feb 12, 2018 0.1006 0.1131 0.0900 0.1057 155,453 +0.00(+1.63%)
Feb 09, 2018 0.1052 0.1089 0.0920 0.1040 68,245 -0.01(-4.59%)
Feb 08, 2018 0.1075 0.1100 0.0940 0.1090 193,514 +0.00(+0.09%)
Feb 07, 2018 0.1200 0.1210 0.1000 0.1089 224,285 +0.00(+0.93%)
Feb 06, 2018 0.0929 0.1109 0.0800 0.1079 287,552 +0.03(+33.37%)
Feb 05, 2018 0.0895 0.1062 0.0809 0.0809 347,942 -0.02(-18.78%)
Feb 02, 2018 0.1080 0.1110 0.0791 0.0996 474,173 -0.01(-10.27%)
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.