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 (%)
May 31, 2018 1.500 1.550 1.500 1.500 6,200 -0.05(-3.23%)
May 30, 2018 1.500 1.650 1.450 1.550 17,614 -0.05(-3.13%)
May 29, 2018 1.500 1.600 1.450 1.600 17,354 +0.25(+18.52%)
May 25, 2018 1.350 1.350 1.350 0 +0.13(+10.66%)
May 24, 2018 1.460 1.550 1.220 1.220 35,253 -0.52(-29.89%)
May 23, 2018 1.500 1.740 1.460 1.740 10,212 +0.24(+16.00%)
May 22, 2018 1.500 1.550 1.500 1.500 13,769 -0.10(-6.25%)
May 21, 2018 1.500 1.660 1.500 1.600 29,227 +0.10(+6.67%)
May 18, 2018 1.550 1.550 1.500 1.500 2,821 +0.00(+0.00%)
May 17, 2018 1.500 1.540 1.470 1.500 3,886 +0.00(+0.00%)
May 16, 2018 1.500 1.500 1.500 1.500 11,000 +0.08(+5.63%)
May 15, 2018 1.550 1.550 1.420 1.420 6,450 -0.18(-11.25%)
May 14, 2018 1.410 1.850 1.410 1.600 49,497 +0.19(+13.48%)
May 11, 2018 1.400 1.450 1.400 1.410 8,297 -0.04(-2.76%)
May 10, 2018 1.490 1.900 1.420 1.450 17,002 +0.00(+0.00%)
May 09, 2018 1.500 1.530 1.450 1.450 2,285 -0.05(-3.33%)
May 08, 2018 1.550 1.600 1.500 1.500 3,032 -0.04(-2.60%)
May 07, 2018 1.550 1.590 1.460 1.540 16,708 +0.04(+2.67%)
May 04, 2018 1.544 1.544 1.500 1.500 2,105 +0.00(+0.00%)
May 03, 2018 1.500 1.590 1.500 1.500 5,012 +0.00(+0.00%)
May 02, 2018 1.600 1.600 1.490 1.500 1,455 +0.00(+0.00%)
May 01, 2018 1.500 1.550 1.500 1.500 8,854 +0.05(+3.45%)
Apr 27, 2018 1.450 1.450 1.450 17 -0.15(-9.38%)
Apr 26, 2018 1.600 1.680 1.500 1.600 12,951 +0.05(+3.23%)
Apr 25, 2018 1.740 1.740 1.550 1.550 9,683 -0.13(-7.74%)
Apr 24, 2018 1.850 1.850 1.600 1.680 12,747 +0.01(+0.60%)
Apr 23, 2018 1.900 1.910 1.670 1.670 11,877 +0.01(+0.60%)
Apr 20, 2018 1.490 1.900 1.490 1.660 30,473 +0.21(+14.48%)
Apr 19, 2018 1.500 1.520 1.450 1.450 6,732 +0.00(+0.00%)
Apr 18, 2018 1.560 1.690 1.450 1.450 12,085 -0.06(-3.97%)
Apr 17, 2018 1.800 1.900 1.510 1.510 27,433 -0.12(-7.36%)
Apr 16, 2018 1.480 1.650 1.480 1.630 13,518 +0.18(+12.41%)
Apr 13, 2018 1.500 1.540 1.450 1.450 3,500 -0.05(-3.33%)
Apr 12, 2018 1.500 1.550 1.500 1.500 4,372 -0.01(-0.66%)
Apr 11, 2018 1.550 1.700 1.500 1.510 6,250 +0.06(+4.14%)
Apr 10, 2018 1.520 1.550 1.450 1.450 5,188 -0.05(-3.33%)
Apr 09, 2018 1.600 1.700 1.500 1.500 1,900 -0.20(-11.76%)
Apr 06, 2018 1.450 1.700 1.450 1.700 3,305 +0.25(+17.24%)
Apr 05, 2018 1.500 1.500 1.450 1.450 5,922 +0.00(+0.00%)
Apr 04, 2018 1.450 1.450 1.450 1.450 1,168 +0.00(+0.00%)
Apr 03, 2018 1.500 1.500 1.450 1.450 3,262 -0.05(-3.33%)
Apr 02, 2018 1.450 1.620 1.450 1.500 8,611 +0.15(+11.11%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.15(-10.00%)
Mar 28, 2018 1.620 1.620 1.500 1.500 3,480 -0.13(-7.98%)
Mar 27, 2018 1.510 2.100 1.500 1.630 11,590 +0.04(+2.52%)
Mar 26, 2018 1.590 1.650 1.500 1.590 9,509 +0.00(+0.00%)
Mar 23, 2018 1.600 1.600 1.510 1.590 1,806 -0.03(-1.85%)
Mar 22, 2018 1.550 1.620 1.500 1.620 2,950 +0.07(+4.52%)
Mar 21, 2018 1.600 1.680 1.550 1.550 3,451 +0.05(+3.33%)
Mar 20, 2018 1.550 1.550 1.500 1.500 1,540 -0.15(-9.09%)
Mar 19, 2018 1.650 1.650 1.650 1.650 1,350 +0.00(+0.00%)
Mar 16, 2018 1.650 1.650 1.650 1.650 1,225 +0.00(+0.00%)
Mar 15, 2018 1.700 1.700 1.650 1.650 814 +0.00(+0.00%)
Mar 14, 2018 1.700 1.700 1.650 1.650 1,231 -0.08(-4.62%)
Mar 13, 2018 1.750 1.750 1.700 1.730 4,010 +0.03(+1.76%)
Mar 12, 2018 1.750 1.790 1.700 1.700 4,850 -0.01(-0.58%)
Mar 09, 2018 1.850 1.850 1.710 1.710 2,424 +0.01(+0.59%)
Mar 08, 2018 1.700 1.800 1.650 1.700 3,316 +0.20(+13.33%)
Mar 07, 2018 1.600 1.740 1.500 1.500 4,060 +0.00(+0.00%)
Mar 06, 2018 1.600 1.600 1.500 1.500 2,100 -0.10(-6.25%)
Mar 05, 2018 1.680 1.680 1.600 1.600 1,510 -0.15(-8.57%)
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.