Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipherloc Corp (OP: CLOK )

N/A 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 01, 2022 0 +0.00(+0.00%)
Jul 29, 2022 0.1200 0.1240 0.1000 0.1000 34,811 -0.00(-0.99%)
Jul 28, 2022 0.1160 0.1180 0.0980 0.1010 22,705 -0.03(-25.19%)
Jul 27, 2022 0.1350 0.1350 0.1250 0.1350 6,090 -0.00(-2.24%)
Jul 25, 2022 0.1381 0 -0.01(-7.93%)
Jul 22, 2022 0.1500 0.1500 0.1320 0.1500 25,700 -0.03(-14.72%)
Jul 21, 2022 0.1800 0.1800 0.1560 0.1759 71,270 +0.02(+15.72%)
Jul 20, 2022 0.1200 0.1520 0.1200 0.1520 69,508 +0.02(+17.92%)
Jul 19, 2022 0.0960 0.1289 0.0960 0.1289 66,962 +0.04(+40.11%)
Jul 18, 2022 0.0807 0.0920 0.0807 0.0920 28,682 +0.01(+15.00%)
Jul 15, 2022 0.0866 0.0875 0.0800 0.0800 110,522 -0.02(-16.49%)
Jul 14, 2022 0.1200 0.1200 0.0720 0.0958 445,448 -0.03(-24.57%)
Jul 13, 2022 0.1270 0.1270 0.1270 0.1270 1,170 +0.00(+0.08%)
Jul 12, 2022 0.1270 0.1270 0.1011 0.1269 18,635 +0.01(+5.75%)
Jul 11, 2022 0.1200 0.1270 0.1200 0.1200 58,568 +0.00(+0.00%)
Jul 08, 2022 0.1200 0.1200 0.1155 0.1200 39,583 +0.00(+0.84%)
Jul 07, 2022 0.1190 0.1190 0.1190 0.1190 5,000 +0.02(+16.55%)
Jul 06, 2022 0.1106 0.1106 0.1021 0.1021 290 -0.00(-2.76%)
Jul 05, 2022 0.1170 0.1200 0.1000 0.1050 119,550 +0.00(+3.75%)
Jun 30, 2022 0.1012 0 +0.00(+1.20%)
Jun 28, 2022 0.1000 2 -0.01(-9.09%)
Jun 27, 2022 0.0800 0.1105 0.0800 0.1100 347,100 +0.03(+37.50%)
Jun 24, 2022 0.0800 0.0800 0.0800 0.0800 42,150 -0.01(-8.36%)
Jun 21, 2022 0.0873 2 +0.00(+0.11%)
Jun 16, 2022 0.0872 24 +0.01(+7.39%)
Jun 15, 2022 0.0812 0.0812 0.0812 0.0812 100 +0.00(+0.00%)
Jun 14, 2022 0.0751 0.0826 0.0751 0.0812 100,100 -0.01(-9.78%)
Jun 13, 2022 0.0899 0.0990 0.0899 0.0900 60,650 -0.01(-9.00%)
Jun 10, 2022 0.0740 0.0989 0.0740 0.0989 1,334 -0.00(-4.72%)
Jun 07, 2022 0.1038 0 +0.01(+16.76%)
Jun 06, 2022 0.0732 0.0889 0.0732 0.0889 5,300 +0.01(+9.75%)
Jun 03, 2022 0.0890 0.0890 0.0810 0.0810 49,979 -0.01(-8.99%)
Jun 02, 2022 0.0890 0.0890 0.0890 0.0890 184 -0.01(-8.15%)
May 31, 2022 0.0969 0 -0.00(-3.10%)
May 27, 2022 0.1000 0.1000 0.1000 0.1000 2,004 +0.00(+0.00%)
May 26, 2022 0.0889 0.1000 0.0889 0.1000 79,254 +0.02(+25.00%)
May 25, 2022 0.0800 0.0800 0.0800 0.0800 20,000 -0.03(-25.79%)
May 24, 2022 0.0800 0.1078 0.0761 0.1078 34,899 +0.02(+21.26%)
May 23, 2022 0.0899 0.0899 0.0805 0.0889 23,104 +0.01(+9.62%)
May 20, 2022 0.0900 0.0900 0.0811 0.0811 6,301 -0.01(-12.32%)
May 19, 2022 0.0957 0.0957 0.0900 0.0925 44,567 -0.00(-3.44%)
May 18, 2022 0.0799 0.0959 0.0711 0.0958 124,719 +0.03(+36.86%)
May 17, 2022 0.0700 0.0700 0.0700 0.0700 1,330 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 2,301 +0.00(+0.00%)
May 12, 2022 0.0700 3 -0.01(-12.50%)
May 10, 2022 0.0800 2 +0.00(+0.00%)
May 09, 2022 0.0720 0.0800 0.0700 0.0800 1,200 +0.00(+0.00%)
May 06, 2022 0.0693 0.0800 0.0693 0.0800 79,726 -0.02(-18.95%)
May 03, 2022 0.0987 0 +0.02(+24.15%)
May 02, 2022 0.0764 0.0800 0.0764 0.0795 64,943 +0.00(+0.00%)
Apr 29, 2022 0.0711 0.0795 0.0693 0.0795 194,846 +0.00(+6.00%)
Apr 28, 2022 0.0703 0.0789 0.0703 0.0750 133,974 +0.00(+0.00%)
Apr 27, 2022 0.0761 0.0799 0.0675 0.0750 170,690 -0.01(-8.54%)
Apr 25, 2022 0.0820 4 -0.01(-8.89%)
Apr 20, 2022 0.0900 0 -0.01(-9.00%)
Apr 19, 2022 0.0895 0.0989 0.0800 0.0989 26,900 +0.02(+30.13%)
Apr 18, 2022 0.0900 0.0900 0.0760 0.0760 2,019 -0.02(-20.83%)
Apr 13, 2022 0.0960 0 -0.00(-3.90%)
Apr 08, 2022 0.0999 0 -0.00(-0.10%)
Apr 07, 2022 0.0860 0.1000 0.0700 0.1000 689,521 -0.01(-9.09%)
Apr 06, 2022 0.0808 0.1100 0.0755 0.1100 257,161 +0.02(+17.65%)
Apr 05, 2022 0.0806 0.0935 0.0806 0.0935 1,026 +0.01(+10.00%)
Apr 04, 2022 0.0900 0.1200 0.0800 0.0850 313,951 -0.03(-29.17%)
Apr 01, 2022 0.1010 0.1200 0.1010 0.1200 1,500 +0.00(+0.00%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 5,005 -0.00(-3.92%)
Mar 29, 2022 0.1249 0 +0.00(+0.73%)
Mar 28, 2022 0.1200 0.1240 0.1200 0.1240 35,000 +0.00(+3.33%)
Mar 24, 2022 0.1200 0 +0.01(+9.09%)
Mar 23, 2022 0.1100 0.1100 0.1100 0.1100 4,004 -0.01(-8.26%)
Mar 22, 2022 0.1200 0.1200 0.1001 0.1199 31,520 -0.00(-0.08%)
Mar 21, 2022 0.1200 0.1200 0.1200 0.1200 10,065 +0.00(+3.45%)
Mar 17, 2022 0.1160 0 +0.00(+1.75%)
Mar 15, 2022 0.1140 0 +0.01(+14.00%)
Mar 14, 2022 0.0920 0.1000 0.0920 0.1000 4,868 -0.02(-19.29%)
Mar 10, 2022 0.1239 0 -0.00(-2.44%)
Mar 09, 2022 0.1270 0.1270 0.1270 0.1270 6,592 +0.01(+7.63%)
Mar 08, 2022 0.1190 0.1190 0.0960 0.1180 15,400 +0.02(+18.36%)
Mar 07, 2022 0.1299 0.1299 0.0840 0.0997 40,184 -0.02(-16.22%)
Mar 04, 2022 0.1010 0.1190 0.1010 0.1190 3,000 -0.00(-0.83%)
Mar 02, 2022 0.1200 14 +0.02(+21.21%)
Mar 01, 2022 0.0991 0.1300 0.0990 0.0990 16,705 -0.00(-1.00%)
Feb 28, 2022 0.1000 0.1000 0.1000 0.1000 4,990 -0.03(-23.08%)
Feb 24, 2022 0.1300 0 +0.01(+8.33%)
Feb 23, 2022 0.1280 0.1280 0.1200 0.1200 1,790 +0.01(+14.29%)
Feb 22, 2022 0.0910 0.1050 0.0910 0.1050 2,700 -0.02(-18.48%)
Feb 17, 2022 0.1288 0 -0.00(-0.92%)
Feb 15, 2022 0.1300 0 -0.01(-7.14%)
Feb 14, 2022 0.1400 0.1420 0.1400 0.1400 17,000 -0.00(-2.71%)
Feb 11, 2022 0.1300 0.1439 0.1300 0.1439 50,700 +0.01(+10.69%)
Feb 10, 2022 0.1250 0.1300 0.1250 0.1300 27,785 +0.01(+5.26%)
Feb 09, 2022 0.1200 0.1235 0.1200 0.1235 14,277 +0.01(+12.27%)
Feb 08, 2022 0.1243 0.1243 0.1100 0.1100 26,250 +0.00(+0.73%)
Feb 07, 2022 0.1090 0.1167 0.1090 0.1092 3,000 +0.00(+4.00%)
Feb 04, 2022 0.1050 0.1050 0.1050 0.1050 255,000 +0.00(+1.94%)
Feb 03, 2022 0.1030 0.1030 0.1030 0.1030 1,000 -0.02(-17.67%)
Feb 02, 2022 0.1034 0.1251 0.1034 0.1251 8,000 -0.00(-1.34%)
Jan 31, 2022 0.1268 0 -0.00(-0.47%)
Jan 27, 2022 0.1274 0 +0.00(+1.92%)
Jan 26, 2022 0.1275 0.1300 0.1250 0.1250 33,300 +0.00(+3.82%)
Jan 25, 2022 0.1205 0.1205 0.1110 0.1204 7,527 +0.00(+3.79%)
Jan 24, 2022 0.1160 0.1160 0.1020 0.1160 5,520 -0.01(-10.77%)
Jan 21, 2022 0.1110 0.1300 0.1054 0.1300 53,623 +0.00(+0.15%)
Jan 20, 2022 0.0902 0.1298 0.0600 0.1298 201,206 +0.04(+44.06%)
Jan 19, 2022 0.0900 0.1458 0.0900 0.0901 2,600 -0.04(-29.94%)
Jan 18, 2022 0.1010 0.1286 0.1010 0.1286 6,820 -0.02(-13.11%)
Jan 14, 2022 0.1480 0 +0.02(+17.93%)
Jan 13, 2022 0.1010 0.1255 0.1010 0.1255 1,122 +0.02(+14.09%)
Jan 10, 2022 0.1100 0 -0.01(-8.33%)
Jan 07, 2022 0.1374 0.1374 0.0910 0.1200 10,111 -0.00(-0.83%)
Jan 06, 2022 0.1210 0.1210 0.1210 0.1210 1,000 -0.03(-21.43%)
Jan 04, 2022 0.1540 0.1540 0.1540 0 +0.01(+3.43%)
Jan 03, 2022 0.1371 0.1489 0.1000 0.1489 45,200 -0.01(-4.55%)
Dec 31, 2021 0.1800 0.1800 0.1351 0.1560 5,320 +0.01(+7.59%)
Dec 30, 2021 0.0935 0.1598 0.0902 0.1450 97,792 -0.01(-9.15%)
Dec 29, 2021 0.1301 0.1598 0.1300 0.1596 23,670 +0.02(+14.00%)
Dec 28, 2021 0.1550 0.1550 0.1400 0.1400 6,040 -0.02(-12.45%)
Dec 27, 2021 0.1300 0.1789 0.1206 0.1599 122,021 +0.03(+23.95%)
Dec 23, 2021 0.1039 0.1296 0.0850 0.1290 252,512 +0.04(+51.76%)
Dec 22, 2021 0.0900 0.0998 0.0850 0.0850 55,614 -0.00(-5.56%)
Dec 21, 2021 0.0863 0.0949 0.0863 0.0900 47,403 +0.00(+5.76%)
Dec 20, 2021 0.0843 0.0851 0.0800 0.0851 152,843 +0.01(+6.37%)
Dec 17, 2021 0.0830 0.0830 0.0800 0.0800 31,910 +0.00(+0.00%)
Dec 16, 2021 0.0802 0.0900 0.0800 0.0800 321,167 -0.00(-0.12%)
Dec 15, 2021 0.0810 0.0816 0.0801 0.0801 216,140 -0.00(-3.49%)
Dec 14, 2021 0.0800 0.0850 0.0800 0.0830 301,080 +0.00(+3.36%)
Dec 13, 2021 0.0864 0.0928 0.0803 0.0803 134,282 -0.01(-6.74%)
Dec 10, 2021 0.0851 0.0930 0.0801 0.0861 126,516 -0.01(-13.90%)
Dec 09, 2021 0.0930 0.1000 0.0806 0.1000 135,651 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1200 0.1000 0.1000 54,894 +0.01(+11.11%)
Dec 07, 2021 0.1000 0.1000 0.0761 0.0900 339,974 -0.02(-19.79%)
Dec 06, 2021 0.1150 0.1150 0.1062 0.1122 4,000 +0.01(+10.76%)
Dec 03, 2021 0.1063 0.1200 0.1010 0.1013 54,903 -0.02(-15.51%)
Dec 02, 2021 0.1101 0.1199 0.1036 0.1199 62,105 +0.01(+9.00%)
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.