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 29, 2015 5.150 5.150 5.150 16 -0.65(-11.21%)
Sep 28, 2015 5.500 5.900 5.500 5.800 1,698 +0.05(+0.87%)
Sep 25, 2015 5.750 5.840 5.750 5.750 2,056 -0.25(-4.17%)
Sep 23, 2015 6.000 6.000 6.000 40 +0.00(+0.00%)
Sep 22, 2015 5.600 6.000 5.600 6.000 605 +0.40(+7.14%)
Sep 21, 2015 5.500 5.600 5.500 5.600 1,110 -0.39(-6.51%)
Sep 18, 2015 5.150 5.990 5.000 5.990 1,184 +0.19(+3.28%)
Sep 17, 2015 5.990 5.990 5.800 5.800 2,707 +0.25(+4.50%)
Sep 16, 2015 5.200 5.710 5.200 5.550 2,321 +0.39(+7.56%)
Sep 15, 2015 5.160 5.170 5.160 5.160 550 -0.94(-15.41%)
Sep 11, 2015 6.100 6.100 6.100 10 +0.10(+1.67%)
Sep 10, 2015 6.000 6.000 6.000 6.000 2,231 +0.00(+0.00%)
Sep 09, 2015 5.850 6.500 5.500 6.000 5,042 +0.00(+0.00%)
Sep 03, 2015 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 02, 2015 6.010 6.160 6.000 6.000 1,400 -0.15(-2.44%)
Sep 01, 2015 7.000 7.000 6.110 6.150 930 -0.85(-12.14%)
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%)
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.