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

Cipherloc Corp (OP: CLOK )

0.1249 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 1, 2022 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 (%)
Aug 31, 2016 3.010 3.010 3.010 0 -0.11(-3.46%)
Aug 30, 2016 3.118 3.118 3.118 3.118 118 +0.12(+3.93%)
Aug 26, 2016 3.000 3.000 3.000 5 +0.25(+9.09%)
Aug 25, 2016 2.750 2.750 2.750 2.750 1,366 +0.00(+0.00%)
Aug 24, 2016 2.750 2.750 2.750 2.750 518 +0.00(+0.00%)
Aug 19, 2016 2.750 2.750 2.750 0 -0.25(-8.33%)
Aug 15, 2016 3.000 3.000 3.000 19 +0.30(+11.11%)
Aug 12, 2016 2.700 2.700 2.700 2.700 960 +0.00(+0.00%)
Aug 10, 2016 2.700 2.700 2.700 20 +0.00(+0.00%)
Aug 04, 2016 2.700 2.700 2.700 10 +0.00(+0.00%)
Aug 03, 2016 2.750 2.750 2.700 2.700 880 -0.49(-15.36%)
Jul 28, 2016 3.190 3.190 3.190 31 +0.20(+6.69%)
Jul 27, 2016 3.000 3.000 2.990 2.990 250 +0.29(+10.74%)
Jul 26, 2016 2.700 2.700 2.700 2.700 216 -0.50(-15.62%)
Jul 22, 2016 3.200 3.200 3.200 35 +0.20(+6.67%)
Jul 20, 2016 3.000 3.000 3.000 135 +0.00(+0.00%)
Jul 18, 2016 3.000 3.000 3.000 55 +0.20(+7.14%)
Jul 15, 2016 2.800 2.800 2.790 2.800 4,446 +0.20(+7.69%)
Jul 14, 2016 2.600 2.600 2.600 2.600 310 -0.20(-7.14%)
Jul 05, 2016 2.800 2.800 2.800 2.800 189 +0.00(+0.00%)
Jun 28, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 27, 2016 2.800 2.800 2.800 2.800 182 +0.00(+0.00%)
Jun 23, 2016 2.800 2.800 2.800 0 +0.25(+9.80%)
Jun 20, 2016 2.550 2.550 2.550 30 +0.05(+2.00%)
Jun 16, 2016 2.500 2.500 2.500 122 -0.50(-16.67%)
Jun 15, 2016 2.600 3.200 2.500 3.000 731 -0.25(-7.69%)
Jun 13, 2016 3.250 3.250 3.250 0 +0.05(+1.56%)
Jun 10, 2016 3.200 3.200 3.200 3.200 100 -0.05(-1.54%)
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.