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 (%)
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%)
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.