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 28, 2015 7.000 7.000 7.000 136 +0.00(+0.00%)
Aug 27, 2015 7.000 7.000 7.000 7.000 2,810 +0.00(+0.00%)
Aug 26, 2015 6.500 7.200 6.500 7.000 11,083 +0.52(+8.02%)
Aug 25, 2015 6.000 6.750 6.000 6.480 1,973 +0.48(+8.00%)
Aug 24, 2015 5.970 5.980 5.800 6.000 2,637 +0.59(+10.91%)
Aug 20, 2015 5.410 5.410 5.410 59 -0.29(-5.09%)
Aug 19, 2015 5.130 7.000 5.130 5.700 866 -0.85(-12.98%)
Aug 17, 2015 6.550 6.550 6.550 35 +0.00(+0.00%)
Aug 14, 2015 7.000 7.000 5.510 6.550 6,878 +0.00(+0.00%)
Aug 13, 2015 6.550 6.700 5.500 6.550 8,036 -0.24(-3.53%)
Aug 12, 2015 6.900 6.900 6.790 6.790 591 -0.11(-1.59%)
Aug 11, 2015 6.900 6.900 6.900 6.900 1,649 -0.01(-0.14%)
Aug 10, 2015 6.910 6.910 6.910 6.910 562 -0.04(-0.58%)
Aug 07, 2015 6.800 6.950 6.800 6.950 1,380 +0.20(+2.96%)
Aug 05, 2015 6.750 6.750 6.750 15 -0.25(-3.57%)
Aug 04, 2015 7.000 7.250 6.990 7.000 3,126 +0.00(+0.00%)
Aug 03, 2015 7.000 7.000 6.800 7.000 2,411 +0.00(+0.00%)
Jul 31, 2015 7.000 7.000 6.950 7.000 5,261 +0.25(+3.70%)
Jul 30, 2015 6.000 6.920 5.950 6.750 16,265 +0.82(+13.83%)
Jul 29, 2015 5.930 5.930 5.930 5.930 1,024 +0.33(+5.89%)
Jul 28, 2015 5.550 5.600 5.550 5.600 365 +0.05(+0.90%)
Jul 27, 2015 5.800 5.800 5.500 5.550 4,877 -0.40(-6.72%)
Jul 24, 2015 5.800 6.000 5.800 5.950 3,159 -0.04(-0.67%)
Jul 23, 2015 6.100 6.100 5.810 5.990 4,755 -0.01(-0.17%)
Jul 22, 2015 5.600 6.000 5.600 6.000 4,889 +0.40(+7.14%)
Jul 21, 2015 6.000 6.000 5.560 5.600 4,651 -0.39(-6.51%)
Jul 20, 2015 5.000 6.000 5.000 5.990 8,875 +0.54(+9.91%)
Jul 17, 2015 4.690 5.450 4.690 5.450 4,189 +0.76(+16.20%)
Jul 16, 2015 4.650 4.690 4.500 4.690 2,465 +0.57(+13.83%)
Jul 15, 2015 5.900 5.900 4.120 4.120 11,218 -1.88(-31.33%)
Jul 14, 2015 4.000 6.000 4.000 6.000 4,352 +2.00(+50.00%)
Jul 13, 2015 3.800 4.000 3.800 4.000 6,501 +0.25(+6.67%)
Jul 10, 2015 3.510 3.750 3.510 3.750 1,897 +0.25(+7.14%)
Jul 09, 2015 3.410 3.500 3.300 3.500 4,514 -0.23(-6.17%)
Jul 08, 2015 3.730 3.730 3.730 3.730 500 -0.12(-3.12%)
Jul 07, 2015 3.500 3.850 3.400 3.850 1,706 +0.55(+16.67%)
Jul 06, 2015 3.400 3.400 3.228 3.300 648 -0.10(-2.94%)
Jul 02, 2015 3.400 3.400 3.400 0 +0.15(+4.62%)
Jul 01, 2015 3.000 3.250 2.970 3.250 19,588 +0.29(+9.76%)
Jun 30, 2015 2.735 3.050 2.735 2.961 4,265 +0.21(+7.67%)
Jun 29, 2015 3.000 3.000 2.700 2.750 15,478 -0.50(-15.38%)
Jun 26, 2015 2.960 3.250 2.800 3.250 1,360 +0.00(+0.00%)
Jun 25, 2015 3.240 3.250 2.760 3.250 33,647 +0.21(+6.91%)
Jun 24, 2015 3.050 3.190 2.740 3.040 2,395 -0.21(-6.46%)
Jun 23, 2015 3.250 3.250 3.250 3.250 223 +0.00(+0.00%)
Jun 22, 2015 3.250 3.250 3.060 3.250 1,924 -0.25(-7.14%)
Jun 18, 2015 3.500 3.500 3.500 22 +0.10(+2.94%)
Jun 17, 2015 3.400 3.400 3.400 3.400 830 -0.05(-1.45%)
Jun 16, 2015 3.180 3.450 3.180 3.450 250 +0.11(+3.29%)
Jun 15, 2015 3.330 3.340 3.330 3.340 276 -0.09(-2.62%)
Jun 12, 2015 3.440 3.440 3.120 3.430 560 -0.06(-1.72%)
Jun 11, 2015 3.220 3.490 3.220 3.490 390 +0.04(+1.16%)
Jun 10, 2015 3.450 3.450 3.160 3.450 2,487 -0.03(-0.86%)
Jun 09, 2015 3.273 3.480 3.273 3.480 236 +0.00(+0.00%)
Jun 08, 2015 3.480 3.480 3.480 3.480 290 -0.01(-0.29%)
Jun 05, 2015 3.310 3.490 3.100 3.490 1,230 -0.01(-0.29%)
Jun 04, 2015 3.500 3.500 3.500 3.500 1,432 +0.00(+0.00%)
Jun 02, 2015 3.500 3.500 3.500 94 +0.25(+7.69%)
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.