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 30, 2021 0.1101 0.1188 0.1040 0.1064 21,313 -0.01(-4.66%)
Jun 29, 2021 0.1050 0.1135 0.1050 0.1116 175,250 +0.01(+6.29%)
Jun 28, 2021 0.0971 0.1102 0.0971 0.1050 277,860 +0.01(+8.14%)
Jun 25, 2021 0.1158 0.1158 0.0971 0.0971 114,613 -0.01(-6.00%)
Jun 24, 2021 0.1060 0.1075 0.1008 0.1033 79,016 -0.00(-2.55%)
Jun 23, 2021 0.1064 0.1064 0.1009 0.1060 62,375 +0.00(+4.54%)
Jun 22, 2021 0.1000 0.1055 0.0955 0.1014 260,028 +0.00(+0.40%)
Jun 21, 2021 0.1000 0.1057 0.1000 0.1010 134,899 -0.01(-7.08%)
Jun 18, 2021 0.1091 0.1190 0.1028 0.1087 67,708 +0.00(+1.49%)
Jun 17, 2021 0.1100 0.1136 0.1012 0.1071 117,085 -0.00(-1.74%)
Jun 16, 2021 0.1207 0.1207 0.1080 0.1090 74,125 -0.01(-4.64%)
Jun 15, 2021 0.1299 0.1321 0.1141 0.1143 919,160 -0.01(-10.98%)
Jun 14, 2021 0.1103 0.1293 0.1085 0.1284 235,697 +0.02(+18.56%)
Jun 11, 2021 0.1127 0.1127 0.1061 0.1083 37,239 -0.00(-3.04%)
Jun 10, 2021 0.1136 0.1150 0.1061 0.1117 228,946 +0.00(+1.55%)
Jun 09, 2021 0.1137 0.1204 0.1083 0.1100 106,478 -0.00(-1.52%)
Jun 08, 2021 0.1200 0.1200 0.1000 0.1117 309,576 -0.00(-3.04%)
Jun 07, 2021 0.1310 0.1333 0.1032 0.1152 493,625 -0.01(-10.07%)
Jun 04, 2021 0.1275 0.1335 0.1275 0.1281 171,121 +0.00(+1.26%)
Jun 03, 2021 0.1349 0.1349 0.1238 0.1265 122,885 -0.01(-6.02%)
Jun 02, 2021 0.1290 0.1379 0.1239 0.1346 347,790 -0.00(-0.22%)
Jun 01, 2021 0.1511 0.1630 0.1349 0.1349 705,450 -0.01(-9.58%)
May 28, 2021 0.1662 0.1662 0.1492 0.1492 52,148 -0.01(-6.75%)
May 27, 2021 0.1548 0.1650 0.1522 0.1600 103,671 +0.01(+3.36%)
May 26, 2021 0.1440 0.1626 0.1440 0.1548 201,090 +0.00(+1.84%)
May 25, 2021 0.1490 0.1588 0.1484 0.1520 80,064 +0.00(+2.01%)
May 24, 2021 0.1465 0.1689 0.1380 0.1490 92,552 +0.01(+6.05%)
May 21, 2021 0.1150 0.1742 0.1150 0.1405 296,194 +0.02(+12.76%)
May 20, 2021 0.1130 0.1331 0.1130 0.1246 160,570 +0.01(+10.27%)
May 19, 2021 0.1151 0.1270 0.1100 0.1130 204,988 -0.02(-12.47%)
May 18, 2021 0.1338 0.1376 0.1228 0.1291 128,764 +0.00(+0.86%)
May 17, 2021 0.1351 0.1462 0.1238 0.1280 375,692 -0.01(-7.91%)
May 14, 2021 0.1368 0.1496 0.1300 0.1390 274,660 +0.01(+5.06%)
May 13, 2021 0.1330 0.1448 0.1312 0.1323 238,737 -0.01(-5.30%)
May 12, 2021 0.1500 0.1621 0.1351 0.1397 394,970 -0.02(-11.19%)
May 11, 2021 0.1640 0.1701 0.1515 0.1573 518,968 -0.01(-7.52%)
May 10, 2021 0.1701 0.1836 0.1671 0.1701 785,907 +0.00(+0.06%)
May 07, 2021 0.1648 0.1774 0.1602 0.1700 287,454 +0.01(+6.18%)
May 06, 2021 0.1694 0.1730 0.1588 0.1601 184,960 -0.00(-2.97%)
May 05, 2021 0.1608 0.1679 0.1543 0.1650 150,578 +0.01(+7.70%)
May 04, 2021 0.1806 0.1806 0.1532 0.1532 176,878 -0.02(-10.88%)
May 03, 2021 0.1608 0.1757 0.1556 0.1719 508,970 +0.02(+11.55%)
Apr 30, 2021 0.1580 0.1630 0.1541 0.1541 193,100 +0.00(+0.59%)
Apr 29, 2021 0.1687 0.1687 0.1530 0.1532 107,855 -0.00(-2.98%)
Apr 28, 2021 0.1512 0.1668 0.1512 0.1579 142,079 -0.00(-2.41%)
Apr 27, 2021 0.1685 0.1790 0.1574 0.1618 187,339 -0.01(-5.38%)
Apr 26, 2021 0.1600 0.1789 0.1524 0.1710 303,133 +0.01(+6.28%)
Apr 23, 2021 0.1500 0.1648 0.1466 0.1609 502,400 -0.01(-3.77%)
Apr 22, 2021 0.1920 0.1920 0.1558 0.1672 484,769 -0.01(-3.07%)
Apr 21, 2021 0.1842 0.1842 0.1668 0.1725 365,409 -0.01(-5.63%)
Apr 20, 2021 0.2006 0.2100 0.1750 0.1828 855,946 -0.03(-12.95%)
Apr 19, 2021 0.2180 0.2540 0.2067 0.2100 2,192,452 -0.02(-8.30%)
Apr 16, 2021 0.2449 0.2540 0.2191 0.2290 145,200 -0.03(-10.51%)
Apr 15, 2021 0.2417 0.2559 0.2298 0.2559 411,427 +0.00(+1.95%)
Apr 14, 2021 0.3000 0.3000 0.2350 0.2510 644,112 -0.03(-9.32%)
Apr 13, 2021 0.2206 0.2800 0.2206 0.2768 528,500 +0.08(+38.19%)
Apr 12, 2021 0.2101 0.2164 0.1945 0.2003 208,259 -0.01(-3.42%)
Apr 09, 2021 0.2200 0.2283 0.2070 0.2074 404,400 -0.01(-2.72%)
Apr 08, 2021 0.1992 0.2188 0.1992 0.2132 90,304 +0.01(+3.50%)
Apr 07, 2021 0.2130 0.2200 0.2002 0.2060 236,160 -0.01(-3.29%)
Apr 06, 2021 0.2470 0.2560 0.2065 0.2130 1,513,134 -0.03(-11.21%)
Apr 05, 2021 0.2812 0.3012 0.2325 0.2399 983,646 -0.05(-16.18%)
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.