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, 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%)
Mar 01, 2018 1.750 1.750 1.750 10 -0.05(-2.78%)
Feb 28, 2018 1.810 1.810 1.800 1.800 751 +0.12(+7.14%)
Feb 26, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Feb 23, 2018 1.829 1.920 1.670 1.670 3,162 -0.18(-9.73%)
Feb 22, 2018 1.850 0 +0.00(+0.00%)
Feb 21, 2018 1.900 1.920 1.770 1.850 3,003 -0.06(-3.26%)
Feb 20, 2018 1.770 1.920 1.768 1.912 26,944 +0.29(+17.54%)
Feb 16, 2018 1.627 1.627 1.627 0 +0.02(+0.96%)
Feb 15, 2018 1.612 1.612 1.612 1.612 346 +0.06(+3.97%)
Feb 14, 2018 1.520 1.550 1.500 1.550 5,890 +0.04(+2.65%)
Feb 13, 2018 1.523 1.523 1.510 1.510 1,750 -0.03(-1.80%)
Feb 12, 2018 1.638 1.638 1.538 1.538 1,924 -0.09(-5.71%)
Feb 09, 2018 1.700 1.700 1.631 1.631 2,341 -0.02(-1.16%)
Feb 08, 2018 1.650 1.650 1.650 1.650 100 +0.04(+2.34%)
Feb 07, 2018 1.700 1.700 1.600 1.612 3,031 -0.04(-2.28%)
Feb 06, 2018 1.680 1.685 1.600 1.650 4,056 -0.03(-1.79%)
Feb 05, 2018 1.750 1.800 1.750 1.680 14,731 -0.04(-2.33%)
Feb 02, 2018 1.450 1.720 1.450 1.720 2,463 +0.47(+37.60%)
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.