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, 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%)
Apr 01, 2021 0.3401 0.3401 0.2862 0.2862 373,900 -0.04(-13.27%)
Mar 31, 2021 0.3164 0.3351 0.3009 0.3300 178,136 +0.02(+6.45%)
Mar 30, 2021 0.3141 0.3251 0.3001 0.3100 202,090 -0.00(-1.05%)
Mar 29, 2021 0.3200 0.3381 0.3000 0.3133 113,447 +0.00(+0.48%)
Mar 26, 2021 0.3192 0.3206 0.3055 0.3118 43,300 +0.01(+2.50%)
Mar 25, 2021 0.3108 0.3110 0.2807 0.3042 427,699 -0.01(-4.19%)
Mar 24, 2021 0.3611 0.3611 0.3100 0.3175 243,413 -0.03(-7.65%)
Mar 23, 2021 0.3715 0.3796 0.3389 0.3438 394,511 -0.04(-9.53%)
Mar 22, 2021 0.4014 0.4014 0.3750 0.3800 253,343 -0.02(-4.21%)
Mar 19, 2021 0.3890 0.4114 0.3855 0.3967 300,900 -0.01(-1.66%)
Mar 18, 2021 0.3950 0.4271 0.3712 0.4034 841,877 +0.01(+2.39%)
Mar 17, 2021 0.3607 0.3967 0.3343 0.3940 319,968 +0.03(+9.51%)
Mar 16, 2021 0.3497 0.3650 0.3025 0.3598 994,222 -0.01(-1.42%)
Mar 15, 2021 0.3620 0.4040 0.3488 0.3650 668,920 -0.01(-2.61%)
Mar 12, 2021 0.3849 0.3860 0.3628 0.3748 357,700 -0.02(-6.25%)
Mar 11, 2021 0.4000 0.4100 0.3650 0.3998 325,907 -0.00(-0.89%)
Mar 10, 2021 0.4236 0.4243 0.3926 0.4034 459,991 -0.01(-3.17%)
Mar 09, 2021 0.3903 0.4228 0.3850 0.4166 966,369 +0.07(+19.03%)
Mar 08, 2021 0.3275 0.3574 0.2880 0.3500 234,884 +0.04(+12.87%)
Mar 05, 2021 0.3218 0.3438 0.2581 0.3101 695,100 -0.00(-0.13%)
Mar 04, 2021 0.3700 0.3900 0.2979 0.3105 838,174 -0.07(-19.10%)
Mar 03, 2021 0.4327 0.4543 0.3618 0.3838 335,048 -0.04(-8.62%)
Mar 02, 2021 0.4618 0.4700 0.3942 0.4200 231,364 -0.01(-3.25%)
Mar 01, 2021 0.4042 0.4598 0.3700 0.4341 417,368 +0.07(+18.67%)
Feb 26, 2021 0.3735 0.4117 0.3500 0.3658 445,000 -0.02(-6.21%)
Feb 25, 2021 0.4776 0.4822 0.3803 0.3900 681,983 -0.05(-11.84%)
Feb 24, 2021 0.4690 0.4800 0.4132 0.4424 568,022 +0.04(+11.10%)
Feb 23, 2021 0.4603 0.4721 0.3800 0.3982 1,439,658 -0.09(-18.73%)
Feb 22, 2021 0.4494 0.5639 0.4483 0.4900 2,501,288 -0.07(-12.19%)
Feb 19, 2021 0.4600 0.5955 0.4526 0.5580 3,301,500 +0.14(+34.52%)
Feb 18, 2021 0.5200 0.5528 0.4089 0.4148 3,533,043 -0.16(-28.35%)
Feb 17, 2021 0.3321 0.5800 0.3261 0.5789 6,630,656 +0.29(+97.91%)
Feb 16, 2021 0.2589 0.3200 0.2539 0.2925 1,473,422 +0.05(+19.39%)
Feb 12, 2021 0.2649 0.2649 0.2400 0.2450 444,000 -0.01(-3.47%)
Feb 11, 2021 0.2482 0.2684 0.2315 0.2538 418,229 +0.02(+8.65%)
Feb 10, 2021 0.2264 0.2466 0.2240 0.2336 367,249 -0.01(-4.46%)
Feb 09, 2021 0.2480 0.2570 0.2231 0.2445 648,306 -0.00(-0.20%)
Feb 08, 2021 0.2400 0.2600 0.2303 0.2450 367,230 +0.02(+8.60%)
Feb 05, 2021 0.2167 0.2400 0.2167 0.2256 135,300 -0.01(-2.59%)
Feb 04, 2021 0.2450 0.2466 0.2201 0.2316 304,805 -0.01(-2.97%)
Feb 03, 2021 0.2326 0.2500 0.2250 0.2387 214,980 +0.00(+0.13%)
Feb 02, 2021 0.2352 0.2492 0.2200 0.2384 103,008 +0.01(+6.43%)
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.