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, 2020 0.0133 0.0185 0.0133 0.0146 100,054 -0.00(-11.52%)
Apr 29, 2020 0.0200 0.0200 0.0136 0.0165 202,210 -0.00(-2.94%)
Apr 28, 2020 0.0213 0.0213 0.0136 0.0170 131,202 +0.00(+6.92%)
Apr 27, 2020 0.0158 0.0185 0.0157 0.0159 149,988 +0.00(+1.27%)
Apr 24, 2020 0.0110 0.0180 0.0110 0.0157 514,100 -0.00(-3.09%)
Apr 23, 2020 0.0210 0.0210 0.0119 0.0162 353,864 -0.00(-10.50%)
Apr 22, 2020 0.0200 0.0260 0.0150 0.0181 443,666 -0.00(-9.50%)
Apr 21, 2020 0.0234 0.0257 0.0200 0.0200 1,028,696 -0.00(-16.32%)
Apr 20, 2020 0.0275 0.0275 0.0200 0.0239 1,045,123 +0.00(+19.50%)
Apr 17, 2020 0.0275 0.0275 0.0171 0.0200 1,442,200 -0.00(-4.76%)
Apr 16, 2020 0.0220 0.0250 0.0210 0.0210 1,948,310 +0.00(+2.44%)
Apr 15, 2020 0.0194 0.0205 0.0150 0.0205 1,554,043 +0.00(+5.13%)
Apr 14, 2020 0.0200 0.0200 0.0140 0.0195 616,213 +0.00(+4.28%)
Apr 13, 2020 0.0129 0.0187 0.0129 0.0187 791,542 +0.01(+36.50%)
Apr 09, 2020 0.0195 0.0195 0.0136 0.0137 23,900 -0.00(-8.67%)
Apr 08, 2020 0.0188 0.0188 0.0150 0.0150 317,899 -0.00(-10.18%)
Apr 07, 2020 0.0129 0.0168 0.0129 0.0167 24,957 +0.00(+31.50%)
Apr 06, 2020 0.0156 0.0170 0.0127 0.0127 310,515 +0.00(+9.48%)
Apr 03, 2020 0.0149 0.0157 0.0101 0.0116 69,000 -0.00(-21.62%)
Apr 02, 2020 0.0090 0.0150 0.0090 0.0148 83,499 +0.00(+46.53%)
Apr 01, 2020 0.0110 0.0115 0.0090 0.0101 66,467 +0.00(+0.00%)
Mar 31, 2020 0.0090 0.0153 0.0090 0.0101 27,098 -0.00(-9.01%)
Mar 30, 2020 0.0110 0.0149 0.0095 0.0111 23,768 +0.00(+9.90%)
Mar 27, 2020 0.0072 0.0120 0.0067 0.0101 66,600 +0.00(+2.02%)
Mar 26, 2020 0.0093 0.0114 0.0080 0.0099 23,061 +0.00(+6.45%)
Mar 25, 2020 0.0118 0.0118 0.0080 0.0093 280,548 -0.00(-19.83%)
Mar 24, 2020 0.0067 0.0116 0.0067 0.0116 28,650 +0.00(+14.85%)
Mar 23, 2020 0.0101 0.0116 0.0067 0.0101 87,610 -0.00(-8.18%)
Mar 20, 2020 0.0170 0.0170 0.0100 0.0110 128,900 +0.00(+0.00%)
Mar 19, 2020 0.0096 0.0115 0.0096 0.0110 72,676 +0.00(+46.67%)
Mar 18, 2020 0.0070 0.0116 0.0062 0.0075 28,371 -0.00(-35.90%)
Mar 17, 2020 0.0061 0.0117 0.0057 0.0117 60,975 -0.00(-2.50%)
Mar 16, 2020 0.0120 0.0120 0.0055 0.0120 38,875 -0.00(-18.92%)
Mar 13, 2020 0.0102 0.0153 0.0102 0.0148 88,700 +0.00(+32.14%)
Mar 12, 2020 0.0122 0.0122 0.0102 0.0112 8,621 -0.00(-15.79%)
Mar 11, 2020 0.0080 0.0133 0.0080 0.0133 64,840 -0.00(-11.33%)
Mar 10, 2020 0.0161 0.0161 0.0108 0.0150 55,760 +0.00(+8.70%)
Mar 09, 2020 0.0165 0.0194 0.0121 0.0138 54,729 -0.00(-16.36%)
Mar 06, 2020 0.0200 0.0200 0.0136 0.0165 22,400 -0.00(-16.24%)
Mar 05, 2020 0.0183 0.0197 0.0136 0.0197 66,305 +0.00(+31.33%)
Mar 04, 2020 0.0167 0.0167 0.0136 0.0150 80,812 -0.00(-8.54%)
Mar 03, 2020 0.0136 0.0164 0.0136 0.0164 3,155 +0.00(+34.43%)
Mar 02, 2020 0.0187 0.0187 0.0103 0.0122 268,286 -0.00(-7.58%)
Feb 28, 2020 0.0155 0.0164 0.0130 0.0132 288,200 -0.00(-12.58%)
Feb 27, 2020 0.0152 0.0157 0.0150 0.0151 27,618 -0.00(-12.72%)
Feb 26, 2020 0.0150 0.0194 0.0150 0.0173 68,544 +0.00(+5.49%)
Feb 25, 2020 0.0190 0.0194 0.0164 0.0164 16,828 +0.00(+8.61%)
Feb 24, 2020 0.0180 0.0202 0.0151 0.0151 21,550 -0.00(-16.11%)
Feb 21, 2020 0.0198 0.0198 0.0150 0.0180 61,900 +0.00(+0.56%)
Feb 20, 2020 0.0141 0.0203 0.0141 0.0179 23,800 -0.00(-8.67%)
Feb 19, 2020 0.0180 0.0200 0.0159 0.0196 181,839 +0.00(+7.10%)
Feb 18, 2020 0.0155 0.0205 0.0141 0.0183 19,945 -0.00(-10.73%)
Feb 14, 2020 0.0205 0.0205 0.0180 0.0205 70,300 +0.00(+8.47%)
Feb 13, 2020 0.0207 0.0233 0.0180 0.0189 222,770 -0.00(-8.25%)
Feb 12, 2020 0.0230 0.0234 0.0180 0.0206 67,950 +0.00(+14.44%)
Feb 11, 2020 0.0238 0.0241 0.0180 0.0180 22,073 -0.00(-7.69%)
Feb 10, 2020 0.0143 0.0195 0.0143 0.0195 41,414 -0.00(-4.88%)
Feb 07, 2020 0.0133 0.0241 0.0133 0.0205 37,000 +0.00(+19.88%)
Feb 06, 2020 0.0246 0.0246 0.0171 0.0171 44,319 -0.00(-14.50%)
Feb 05, 2020 0.0220 0.0250 0.0171 0.0200 98,054 -0.00(-17.01%)
Feb 04, 2020 0.0139 0.0241 0.0139 0.0241 12,734 +0.00(+20.50%)
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.