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 27, 2017 2.480 2.480 2.480 3 +0.92(+58.97%)
Apr 26, 2017 2.485 2.500 1.560 1.560 7,024 -0.84(-35.00%)
Apr 25, 2017 2.400 2.400 2.400 2.400 320 -0.05(-2.04%)
Apr 21, 2017 2.450 2.450 2.450 28 -0.01(-0.41%)
Apr 20, 2017 2.460 2.460 2.460 2.460 310 -0.04(-1.60%)
Apr 19, 2017 2.500 2.500 2.500 2.500 29,743 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Apr 17, 2017 2.650 2.650 2.500 2.500 490 -0.15(-5.66%)
Apr 13, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 12, 2017 2.650 2.650 2.600 2.600 201 -0.05(-1.89%)
Apr 11, 2017 2.650 2.650 2.650 2.650 305 +0.15(+6.00%)
Apr 10, 2017 2.550 2.550 2.500 2.500 3,500 -0.11(-4.27%)
Apr 07, 2017 2.611 2.611 2.611 2.611 737 -0.04(-1.45%)
Apr 06, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 05, 2017 2.590 2.640 2.590 2.600 514 +0.04(+1.75%)
Apr 04, 2017 2.650 2.650 2.555 2.555 1,712 -0.09(-3.57%)
Apr 03, 2017 2.550 2.650 2.550 2.650 368 +0.15(+6.00%)
Mar 31, 2017 2.725 2.725 2.500 2.500 30,908 -0.32(-11.35%)
Mar 30, 2017 2.820 2.820 2.820 2.820 316 -0.08(-2.76%)
Mar 28, 2017 2.900 2.900 2.900 0 -0.25(-7.94%)
Mar 24, 2017 3.150 3.150 3.150 0 -0.09(-2.78%)
Mar 22, 2017 3.240 3.240 3.240 38 +0.73(+29.08%)
Mar 21, 2017 2.510 2.520 2.510 2.510 2,000 +0.01(+0.40%)
Mar 20, 2017 2.500 2.580 2.460 2.500 8,400 +0.00(+0.00%)
Mar 17, 2017 2.500 2.520 2.500 2.500 4,457 -0.01(-0.46%)
Mar 16, 2017 2.511 2.511 2.511 2.511 812 -0.04(-1.51%)
Mar 15, 2017 2.500 2.550 2.500 2.550 208 +0.00(+0.00%)
Mar 14, 2017 2.530 2.550 2.530 2.550 410 +0.03(+1.19%)
Mar 13, 2017 2.520 2.520 2.520 2.520 100 +0.01(+0.40%)
Mar 10, 2017 2.519 2.519 2.510 2.510 400 -0.04(-1.57%)
Mar 09, 2017 2.500 2.550 2.500 2.550 1,485 +0.05(+2.00%)
Mar 08, 2017 2.520 2.550 2.500 2.500 15,660 -0.01(-0.40%)
Mar 07, 2017 2.510 2.510 2.510 2.510 104 -0.09(-3.46%)
Mar 06, 2017 2.650 2.650 2.600 2.600 966 -0.10(-3.70%)
Mar 02, 2017 2.700 2.700 2.700 44 +0.00(+0.00%)
Mar 01, 2017 2.700 2.700 2.700 2.700 1,961 +0.00(+0.09%)
Feb 28, 2017 2.750 2.750 2.677 2.698 1,695 -0.05(-1.90%)
Feb 27, 2017 2.950 2.950 2.510 2.750 11,460 -0.05(-1.79%)
Feb 24, 2017 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Feb 23, 2017 3.000 3.000 2.760 2.760 1,100 -0.06(-2.13%)
Feb 22, 2017 2.900 2.910 2.800 2.820 4,502 -0.08(-2.76%)
Feb 17, 2017 2.900 2.900 2.900 1 -0.10(-3.33%)
Feb 16, 2017 3.000 3.000 3.000 3.000 1,398 +0.00(+0.00%)
Feb 15, 2017 3.050 3.050 3.000 3.000 629 +0.23(+8.30%)
Feb 14, 2017 3.050 3.050 2.770 2.770 1,057 -0.22(-7.35%)
Feb 13, 2017 3.000 3.100 2.960 2.990 862 -0.11(-3.55%)
Feb 10, 2017 3.100 3.100 3.100 3.100 208 +0.00(+0.00%)
Feb 09, 2017 3.100 3.100 3.100 3.100 1,182 +0.13(+4.38%)
Feb 08, 2017 3.010 3.010 2.970 2.970 2,204 -0.08(-2.62%)
Feb 07, 2017 3.030 3.050 3.030 3.050 4,301 +0.04(+1.33%)
Feb 06, 2017 3.010 3.010 3.010 3.010 144 -0.34(-10.15%)
Feb 03, 2017 3.400 3.450 3.350 3.350 1,433 -0.05(-1.47%)
Feb 02, 2017 3.400 3.400 3.400 3.400 219 +0.45(+15.25%)
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.