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 (%)
Sep 30, 2016 3.200 3.200 3.200 3.200 151 +0.00(+0.00%)
Sep 29, 2016 3.200 3.200 3.200 3.200 650 +0.15(+4.92%)
Sep 28, 2016 3.150 3.150 3.050 3.050 1,520 +0.04(+1.33%)
Sep 27, 2016 3.010 3.010 3.010 3.010 60 +0.00(+0.00%)
Sep 23, 2016 3.010 3.010 3.010 172 +0.01(+0.33%)
Sep 22, 2016 3.000 3.000 3.000 3.000 2,214 +0.15(+5.26%)
Sep 21, 2016 2.850 2.850 2.850 2.850 385 +0.05(+1.79%)
Sep 20, 2016 2.750 2.800 2.750 2.800 225 -0.40(-12.50%)
Sep 19, 2016 2.900 3.200 2.820 3.200 6,403 +0.45(+16.36%)
Sep 15, 2016 2.750 2.750 2.750 44 -0.03(-1.10%)
Sep 14, 2016 2.781 2.781 2.781 2.781 100 +0.00(+0.06%)
Sep 13, 2016 2.779 2.779 2.779 2.779 165 -0.22(-7.37%)
Sep 09, 2016 3.000 3.000 3.000 7 -0.01(-0.25%)
Sep 07, 2016 3.008 3.008 3.008 0 +0.03(+0.93%)
Sep 06, 2016 2.980 2.980 2.980 2.980 101 -0.03(-1.00%)
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%)
Jun 03, 2016 3.250 3.250 3.250 15 +0.10(+3.17%)
May 27, 2016 3.150 3.150 3.150 0 +0.45(+16.67%)
May 25, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
May 24, 2016 2.500 2.700 2.500 2.700 8,277 +0.11(+4.25%)
May 23, 2016 2.550 2.590 2.500 2.590 6,165 -0.01(-0.38%)
May 19, 2016 2.600 2.600 2.600 0 -0.15(-5.45%)
May 18, 2016 2.750 2.750 2.750 2.750 750 -0.20(-6.78%)
May 17, 2016 2.475 2.950 2.475 2.950 219 +0.45(+18.00%)
May 16, 2016 2.750 2.750 2.500 2.500 7,559 -0.70(-21.88%)
May 13, 2016 3.200 3.200 3.200 3.200 100 +0.60(+23.08%)
May 11, 2016 2.600 2.600 2.600 0 -0.40(-13.33%)
May 10, 2016 3.000 3.450 3.000 3.000 1,861 -0.70(-18.92%)
May 04, 2016 3.700 3.700 3.700 10 +0.50(+15.62%)
May 03, 2016 3.200 3.200 3.200 3.200 728 +0.00(+0.00%)
Apr 29, 2016 3.200 3.200 3.200 85 +0.60(+23.08%)
Apr 25, 2016 2.600 2.600 2.600 65 +0.10(+4.00%)
Apr 22, 2016 3.000 3.000 2.500 2.500 200 -1.45(-36.71%)
Apr 19, 2016 3.950 3.950 3.950 3 +0.95(+31.67%)
Apr 18, 2016 3.000 3.000 3.000 3.000 228 +0.00(+0.00%)
Apr 13, 2016 3.000 3.000 3.000 8 -0.70(-18.92%)
Apr 12, 2016 3.700 3.700 3.700 3.700 374 +0.08(+2.21%)
Apr 08, 2016 3.620 3.620 3.620 8 +0.02(+0.56%)
Apr 07, 2016 3.500 3.600 2.550 3.600 902 -0.40(-10.00%)
Apr 05, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 04, 2016 4.000 4.000 4.000 4.000 256 +0.50(+14.29%)
Mar 31, 2016 3.500 3.500 3.500 0 -0.10(-2.78%)
Mar 30, 2016 3.500 3.750 3.500 3.600 1,700 +0.35(+10.77%)
Mar 23, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 22, 2016 3.300 3.300 3.300 3.300 181 -0.35(-9.59%)
Mar 21, 2016 3.750 3.750 3.650 3.650 600 +0.65(+21.67%)
Mar 18, 2016 3.000 3.050 3.000 3.000 661 +0.00(+0.00%)
Mar 16, 2016 3.000 3.000 3.000 10 -0.35(-10.45%)
Mar 15, 2016 3.100 3.350 3.100 3.350 1,755 +0.25(+8.06%)
Mar 14, 2016 2.850 3.100 2.850 3.100 515 +0.25(+8.77%)
Mar 10, 2016 2.850 2.850 2.850 11 +0.35(+14.00%)
Mar 09, 2016 2.880 2.980 2.500 2.500 4,271 +0.50(+25.00%)
Mar 07, 2016 2.000 2.000 2.000 22 -0.55(-21.57%)
Feb 29, 2016 2.550 2.550 2.550 0 +0.30(+13.33%)
Feb 25, 2016 2.250 2.250 2.250 7 -0.75(-25.00%)
Feb 24, 2016 3.000 3.000 3.000 3.000 255 +0.20(+7.14%)
Feb 22, 2016 2.800 2.800 2.800 0 -0.10(-3.45%)
Feb 17, 2016 2.900 2.900 2.900 40 +0.15(+5.45%)
Feb 12, 2016 2.750 2.750 2.750 61 -0.25(-8.33%)
Feb 10, 2016 3.000 3.000 3.000 50 +0.25(+9.09%)
Feb 09, 2016 2.750 2.750 2.750 2.750 765 -0.15(-5.17%)
Feb 04, 2016 2.900 2.900 2.900 0 +0.15(+5.45%)
Feb 02, 2016 2.750 2.750 2.750 60 +0.01(+0.36%)
Feb 01, 2016 3.000 3.000 2.740 2.740 475 +0.13(+4.98%)
Jan 28, 2016 2.610 2.610 2.610 25 -0.39(-13.00%)
Jan 27, 2016 3.100 3.100 3.000 3.000 3,190 +0.00(+0.00%)
Jan 26, 2016 4.000 4.000 3.000 3.000 444 +0.30(+11.11%)
Jan 21, 2016 2.700 2.700 2.700 0 -0.30(-10.00%)
Jan 20, 2016 2.750 3.000 2.750 3.000 807 +0.00(+0.00%)
Jan 19, 2016 3.000 3.500 3.000 3.000 6,919 +0.80(+36.36%)
Jan 14, 2016 2.200 2.200 2.200 0 +0.10(+4.76%)
Jan 13, 2016 2.100 2.100 2.100 2.100 313 +0.09(+4.48%)
Jan 12, 2016 2.500 2.500 1.700 2.010 3,770 -0.79(-28.21%)
Jan 11, 2016 2.800 2.800 2.800 2.800 348 -0.08(-2.78%)
Jan 08, 2016 2.900 2.900 2.880 2.880 2,296 +0.08(+2.86%)
Jan 07, 2016 2.800 2.800 2.800 2.800 215 +0.02(+0.72%)
Jan 06, 2016 2.730 2.990 2.730 2.780 5,578 +0.37(+15.35%)
Jan 05, 2016 2.400 2.410 2.400 2.410 389 -0.29(-10.74%)
Jan 04, 2016 2.700 2.700 2.700 2.700 245 +0.70(+35.00%)
Dec 31, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2015 2.350 2.680 2.000 2.000 5,001 -0.31(-13.42%)
Dec 29, 2015 2.690 2.750 2.060 2.310 6,577 +0.01(+0.43%)
Dec 28, 2015 2.750 2.750 2.300 2.300 5,055 -0.35(-13.21%)
Dec 24, 2015 2.650 2.650 2.650 0 -1.80(-40.45%)
Dec 21, 2015 4.450 4.450 4.450 12 +0.86(+23.96%)
Dec 18, 2015 3.100 3.590 3.100 3.590 1,473 +0.44(+13.97%)
Dec 17, 2015 3.150 3.150 3.150 3.150 648 +0.00(+0.00%)
Dec 15, 2015 3.150 3.150 3.150 12 +0.00(+0.00%)
Dec 14, 2015 3.150 3.150 3.150 3.150 510 +0.15(+5.00%)
Dec 11, 2015 2.560 3.250 2.560 3.000 5,965 -0.11(-3.54%)
Dec 09, 2015 3.110 3.110 3.110 87 -1.39(-30.89%)
Dec 04, 2015 4.500 4.500 4.500 3 +0.00(+0.00%)
Dec 03, 2015 4.500 4.500 4.500 4.500 115 +0.10(+2.27%)
Dec 02, 2015 4.480 4.480 4.400 4.400 660 +0.10(+2.33%)
Dec 01, 2015 4.300 4.300 4.300 4.300 110 +0.10(+2.38%)
Nov 27, 2015 4.200 4.200 4.200 119 +0.20(+5.00%)
Nov 25, 2015 4.000 4.000 4.000 0 +0.90(+29.03%)
Nov 23, 2015 3.100 3.100 3.100 43 -1.15(-27.06%)
Nov 20, 2015 4.250 4.250 4.250 4.250 1,322 +0.24(+5.99%)
Nov 19, 2015 4.310 4.310 4.010 4.010 666 -0.59(-12.83%)
Nov 18, 2015 4.600 4.600 4.600 4.600 730 +0.10(+2.22%)
Nov 17, 2015 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Nov 16, 2015 4.500 4.500 4.500 4.500 424 -0.25(-5.26%)
Nov 12, 2015 4.750 4.750 4.750 0 -0.05(-1.04%)
Nov 11, 2015 4.800 5.000 4.760 4.800 2,464 +0.31(+6.90%)
Nov 10, 2015 4.490 4.490 4.490 4.490 1,003 -0.01(-0.22%)
Nov 09, 2015 4.500 4.500 4.500 4.500 1,600 -0.01(-0.22%)
Nov 06, 2015 4.600 4.600 4.500 4.510 685 -0.09(-1.96%)
Nov 04, 2015 4.600 4.600 4.600 107 -0.06(-1.29%)
Nov 03, 2015 4.660 4.660 4.660 4.660 372 +0.16(+3.56%)
Nov 02, 2015 4.500 4.500 4.500 4.500 128 -0.75(-14.29%)
Oct 30, 2015 4.850 5.300 4.850 5.250 1,792 +0.44(+9.15%)
Oct 29, 2015 4.810 4.810 4.810 4.810 650 +0.01(+0.21%)
Oct 28, 2015 5.010 5.010 4.720 4.800 2,320 -0.21(-4.19%)
Oct 27, 2015 5.500 5.500 5.010 5.010 1,753 -0.59(-10.54%)
Oct 26, 2015 5.600 5.800 5.600 5.600 880 +0.10(+1.82%)
Oct 23, 2015 5.500 5.500 5.500 5.500 792 +0.26(+4.96%)
Oct 19, 2015 5.240 5.240 5.240 0 -0.01(-0.19%)
Oct 16, 2015 5.250 5.250 5.250 5.250 160 +0.05(+0.96%)
Oct 15, 2015 5.200 5.200 5.200 5.200 200 +0.00(+0.00%)
Oct 13, 2015 5.200 5.200 5.200 91 +0.05(+0.97%)
Oct 09, 2015 5.150 5.150 5.150 22 -0.11(-2.09%)
Oct 08, 2015 5.350 5.350 5.260 5.260 933 -0.24(-4.36%)
Oct 07, 2015 5.500 5.500 5.500 5.500 510 +0.18(+3.38%)
Oct 05, 2015 5.320 5.320 5.320 0 +0.17(+3.30%)
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.