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 (%)
Jul 31, 2019 0.8700 0.8952 0.8700 0.8900 450 +0.08(+9.88%)
Jul 30, 2019 0.9352 0.9352 0.8100 0.8100 6,201 -0.09(-10.00%)
Jul 29, 2019 0.9000 0.9000 0.9000 0.9000 9,566 +0.01(+1.12%)
Jul 26, 2019 0.8700 0.8900 0.8700 0.8900 15,100 +0.02(+2.30%)
Jul 25, 2019 0.8875 0.8875 0.8600 0.8700 10,267 -0.01(-1.14%)
Jul 24, 2019 0.8701 0.8800 0.8701 0.8800 780 -0.02(-2.22%)
Jul 23, 2019 0.9000 0.9000 0.9000 0.9000 179 +0.02(+2.16%)
Jul 22, 2019 0.9000 0.9459 0.8810 0.8810 6,306 +0.03(+2.92%)
Jul 19, 2019 0.8775 0.9000 0.8560 0.8560 3,100 -0.04(-4.94%)
Jul 18, 2019 0.9005 0.9005 0.9005 53 +0.00(+0.00%)
Jul 17, 2019 0.8950 0.9005 0.8550 0.9005 1,000 -0.05(-4.80%)
Jul 16, 2019 0.9459 0.9459 0.8700 0.9459 1,749 +0.05(+5.10%)
Jul 15, 2019 0.9000 0.9000 0.8775 0.9000 4,204 -0.04(-3.84%)
Jul 12, 2019 0.9100 0.9359 0.8800 0.9359 11,600 -0.01(-1.06%)
Jul 11, 2019 0.9459 0.9459 0.9459 0.9459 2,400 +0.07(+7.49%)
Jul 10, 2019 0.8800 0.8800 0.8800 0.8800 1,360 -0.07(-6.97%)
Jul 09, 2019 0.9460 0.9460 0.8510 0.9459 8,245 -0.00(-0.05%)
Jul 08, 2019 0.9489 0.9489 0.9055 0.9464 22,360 +0.05(+5.16%)
Jul 05, 2019 0.9000 0.9000 0.9000 0.9000 2,100 -0.04(-4.76%)
Jul 03, 2019 0.9450 0.9450 0.9450 80 +0.00(+0.00%)
Jul 02, 2019 0.9450 0.9450 0.9450 44 +0.00(+0.00%)
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.