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 (%)
Jun 29, 2018 0.0328 0.0445 0.0300 0.0420 93,934 -0.00(-5.62%)
Jun 28, 2018 0.0490 0.0528 0.0350 0.0445 94,243 -0.00(-6.32%)
Jun 27, 2018 0.0517 0.0520 0.0400 0.0475 86,870 -0.00(-8.30%)
Jun 26, 2018 0.0508 0.0584 0.0425 0.0518 187,623 -0.00(-4.07%)
Jun 25, 2018 0.0508 0.0580 0.0500 0.0540 34,194 -0.00(-3.23%)
Jun 22, 2018 0.0538 0.0603 0.0437 0.0558 148,784 -0.00(-6.06%)
Jun 21, 2018 0.0540 0.0594 0.0447 0.0594 80,635 +0.00(+6.83%)
Jun 20, 2018 0.0594 0.0602 0.0468 0.0556 68,341 -0.00(-6.55%)
Jun 19, 2018 0.0540 0.0605 0.0485 0.0595 37,688 +0.00(+0.85%)
Jun 18, 2018 0.0581 0.0609 0.0472 0.0590 72,528 -0.00(-1.50%)
Jun 15, 2018 0.0626 0.0500 0.0599 52,178 -0.00(-2.28%)
Jun 14, 2018 0.0558 0.0642 0.0480 0.0613 56,904 +0.00(+2.17%)
Jun 13, 2018 0.0490 0.0636 0.0488 0.0600 92,551 -0.00(-5.36%)
Jun 12, 2018 0.0589 0.0634 0.0481 0.0634 124,198 +0.00(+5.67%)
Jun 11, 2018 0.0596 0.0670 0.0490 0.0600 113,014 +0.00(+5.63%)
Jun 08, 2018 0.0566 0.0675 0.0540 0.0568 82,148 -0.00(-5.33%)
Jun 07, 2018 0.0591 0.0674 0.0528 0.0600 68,824 -0.00(-0.17%)
Jun 06, 2018 0.0609 0.0680 0.0535 0.0601 118,528 +0.00(+1.86%)
Jun 05, 2018 0.0628 0.0702 0.0566 0.0590 159,340 -0.00(-1.67%)
Jun 04, 2018 0.0631 0.0714 0.0560 0.0600 192,481 -0.01(-12.54%)
Jun 01, 2018 0.0680 0.0710 0.0590 0.0686 156,498 +0.00(+5.54%)
May 31, 2018 0.0747 0.0793 0.0605 0.0650 194,977 -0.01(-9.51%)
May 30, 2018 0.0705 0.0800 0.0645 0.0718 108,992 -0.00(-2.93%)
May 29, 2018 0.0672 0.0787 0.0640 0.0740 136,745 +0.01(+15.62%)
May 25, 2018 0.0640 0.0640 0.0640 0 -0.01(-9.86%)
May 24, 2018 0.0671 0.0790 0.0600 0.0710 170,713 -0.00(-3.01%)
May 23, 2018 0.0712 0.0796 0.0629 0.0732 258,593 -0.00(-2.79%)
May 22, 2018 0.0764 0.0840 0.0700 0.0753 171,425 +0.02(+25.50%)
May 21, 2018 0.0600 0.0700 0.0600 0.0600 40,000 -0.02(-23.95%)
May 18, 2018 0.0670 0.0818 0.0670 0.0789 34,357 +0.00(+1.15%)
May 17, 2018 0.0740 0.0839 0.0695 0.0780 46,203 +0.00(+0.91%)
May 16, 2018 0.0729 0.0800 0.0691 0.0773 140,151 -0.00(-0.51%)
May 15, 2018 0.0724 0.0805 0.0685 0.0777 38,034 +0.01(+13.50%)
May 14, 2018 0.0796 0.0830 0.0685 0.0685 126,598 -0.01(-13.34%)
May 11, 2018 0.0756 0.0830 0.0674 0.0790 117,786 -0.00(-0.75%)
May 10, 2018 0.0713 0.0830 0.0700 0.0796 32,214 +0.00(+6.13%)
May 09, 2018 0.0810 0.0833 0.0709 0.0750 203,117 -0.01(-6.25%)
May 08, 2018 0.0780 0.0860 0.0700 0.0800 34,420 +0.00(+2.56%)
May 07, 2018 0.0866 0.0874 0.0688 0.0780 217,455 -0.01(-10.34%)
May 04, 2018 0.0882 0.0882 0.0746 0.0870 64,830 +0.01(+10.13%)
May 03, 2018 0.0758 0.0808 0.0688 0.0790 38,952 -0.00(-0.63%)
May 02, 2018 0.0837 0.0870 0.0670 0.0795 154,321 +0.00(+3.92%)
May 01, 2018 0.0830 0.0875 0.0747 0.0765 107,373 -0.01(-13.75%)
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%)
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.