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 (%)
Nov 29, 2017 1.200 1.200 1.200 5 -0.55(-31.43%)
Nov 28, 2017 1.750 1.750 1.750 1.750 605 +0.25(+16.67%)
Nov 27, 2017 1.500 1.800 1.500 1.500 4,800 +0.10(+7.14%)
Nov 24, 2017 1.700 1.700 1.400 1.400 1,900 -0.40(-22.22%)
Nov 22, 2017 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Nov 21, 2017 1.680 1.800 1.680 1.800 1,005 +0.20(+12.50%)
Nov 20, 2017 1.500 2.250 1.500 1.600 8,588 +0.30(+23.08%)
Nov 17, 2017 1.450 1.450 1.110 1.300 1,150 -0.15(-10.34%)
Nov 16, 2017 1.460 1.460 1.400 1.450 2,300 +0.04(+2.84%)
Nov 15, 2017 1.300 1.690 1.300 1.410 6,878 +0.11(+8.46%)
Nov 14, 2017 1.350 1.350 1.030 1.300 3,806 -0.19(-12.75%)
Nov 13, 2017 1.000 1.490 1.000 1.490 8,823 +0.57(+61.96%)
Nov 10, 2017 0.8600 0.9200 0.8500 0.9200 47,052 +0.06(+6.69%)
Nov 09, 2017 1.240 1.350 0.8471 0.8623 57,967 -0.14(-13.77%)
Nov 08, 2017 1.200 1.200 0.8100 1.000 37,599 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 342 +0.00(+0.00%)
Nov 06, 2017 1.440 1.440 1.000 1.000 7,735 +0.00(+0.00%)
Nov 03, 2017 1.200 1.200 1.000 1.000 5,800 -0.20(-16.67%)
Nov 02, 2017 1.550 1.550 1.200 1.200 7,092 -0.40(-25.00%)
Nov 01, 2017 1.600 1.600 1.450 1.600 6,531 +0.00(+0.00%)
Oct 31, 2017 1.600 1.600 1.600 1.600 350 +0.00(+0.00%)
Oct 30, 2017 1.600 1.600 1.510 1.600 600 +0.10(+6.67%)
Oct 27, 2017 1.350 1.500 1.350 1.500 2,713 +0.30(+25.00%)
Oct 23, 2017 1.200 1.200 1.200 0 -0.10(-7.69%)
Oct 20, 2017 1.650 1.650 1.300 1.300 290 -0.39(-23.08%)
Oct 19, 2017 1.700 1.700 1.690 1.690 596 -0.01(-0.59%)
Oct 17, 2017 1.700 1.700 1.700 71 +0.20(+13.33%)
Oct 16, 2017 1.700 1.700 1.500 1.500 325 -0.20(-11.76%)
Oct 13, 2017 1.750 1.750 1.700 1.700 1,246 -0.05(-2.86%)
Oct 12, 2017 1.800 1.800 1.750 1.750 3,378 -0.05(-2.78%)
Oct 10, 2017 1.800 1.800 1.800 25 +0.00(+0.00%)
Oct 05, 2017 1.800 1.800 1.800 90 +0.04(+2.27%)
Oct 04, 2017 1.820 1.820 1.760 1.760 813 -0.07(-3.83%)
Oct 03, 2017 1.770 1.830 1.770 1.830 602 +0.05(+2.81%)
Oct 02, 2017 1.780 1.780 1.780 1.780 691 -0.03(-1.66%)
Sep 29, 2017 1.810 1.820 1.810 1.810 3,200 +0.00(+0.00%)
Sep 28, 2017 1.810 1.810 1.810 1.810 1,350 +0.00(+0.00%)
Sep 26, 2017 1.810 1.810 1.810 0 -0.14(-7.18%)
Sep 25, 2017 1.940 2.100 1.940 1.950 25,009 +0.05(+2.63%)
Sep 22, 2017 1.840 1.900 1.840 1.900 1,157 +0.05(+2.70%)
Sep 21, 2017 1.820 1.850 1.820 1.850 2,190 +0.03(+1.65%)
Sep 20, 2017 2.010 2.030 1.820 1.820 14,515 -0.24(-11.65%)
Sep 19, 2017 2.060 2.060 2.060 2.060 266 -0.09(-4.19%)
Sep 18, 2017 2.200 2.200 2.150 2.150 1,000 +0.09(+4.37%)
Sep 15, 2017 2.060 2.060 2.060 2.060 843 +0.00(+0.00%)
Sep 14, 2017 2.100 2.100 2.060 2.060 827 -0.14(-6.36%)
Sep 12, 2017 2.200 2.200 2.200 45 +0.10(+4.76%)
Sep 11, 2017 2.050 2.100 2.050 2.100 756 +0.00(+0.00%)
Sep 08, 2017 2.100 2.100 2.100 2.100 500 +0.10(+5.00%)
Sep 07, 2017 2.000 2.000 1.955 2.000 2,290 +0.00(+0.00%)
Sep 06, 2017 1.950 2.050 1.950 2.000 15,625 +0.00(+0.00%)
Sep 05, 2017 2.050 2.050 1.800 2.000 13,894 -0.05(-2.44%)
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.