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 (%)
Jul 31, 2020 0.5350 0.5500 0.4500 0.5500 11,300 +0.03(+5.77%)
Jul 30, 2020 0.5000 0.5200 0.5000 0.5200 2,005 +0.00(+0.00%)
Jul 29, 2020 0.5200 0.5200 0.5200 0.5200 1,599 +0.00(+0.00%)
Jul 28, 2020 0.5000 0.5200 0.5000 0.5200 10,649 +0.02(+4.00%)
Jul 27, 2020 0.4900 0.5000 0.4700 0.5000 3,831 +0.04(+8.70%)
Jul 24, 2020 0.4500 0.4900 0.4200 0.4600 3,700 +0.06(+15.00%)
Jul 23, 2020 0.4400 0.4400 0.4000 0.4000 12,534 -0.04(-9.09%)
Jul 22, 2020 0.4100 0.4400 0.4100 0.4400 2,502 +0.00(+0.00%)
Jul 21, 2020 0.4100 0.4400 0.3800 0.4400 12,017 +0.06(+15.79%)
Jul 20, 2020 0.3800 0.3800 0.3800 0.3800 3,314 -0.06(-13.64%)
Jul 17, 2020 0.4400 0.4400 0.4100 0.4400 15,300 +0.00(+0.00%)
Jul 16, 2020 0.4400 0.4400 0.4400 0.4400 2,222 -0.01(-2.22%)
Jul 15, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Jul 10, 2020 0.4700 0.5100 0.4050 0.4050 1,100 -0.05(-11.96%)
Jul 09, 2020 0.5499 0.5500 0.4600 0.4600 4,391 +0.05(+12.20%)
Jul 07, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 06, 2020 0.4100 0.4100 0.4100 0.4100 301 +0.00(+1.23%)
Jul 02, 2020 0.5999 0.5999 0.4000 0.4050 23,100 +0.06(+15.71%)
Jul 01, 2020 0.3300 1.100 0.3300 0.3500 19,129 +0.01(+2.97%)
Jun 30, 2020 0.3399 0.3399 0.3200 0.3399 8,100 +0.04(+13.30%)
Jun 29, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.74%)
Jun 25, 2020 0.3399 0.3399 0.3399 0 +0.07(+25.89%)
Jun 24, 2020 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Jun 23, 2020 0.2898 0.2899 0.2700 0.2700 1,328 +0.02(+8.00%)
Jun 22, 2020 0.2500 0.2500 0.2500 0.2500 132 -0.04(-13.76%)
Jun 19, 2020 0.2650 0.2899 0.2650 0.2899 5,000 +0.04(+15.96%)
Jun 18, 2020 0.2500 0.2500 0.2500 0.2500 125 -0.04(-13.49%)
Jun 17, 2020 0.2890 0.2890 0.2890 0.2890 1,500 -0.00(-0.31%)
Jun 16, 2020 0.2600 0.2899 0.2600 0.2899 1,774 +0.00(+0.31%)
Jun 15, 2020 0.2890 0.2890 0.2890 0.2890 570 +0.04(+15.60%)
Jun 12, 2020 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.73%)
Jun 10, 2020 0.2898 0.2898 0.2898 0 +0.03(+11.46%)
Jun 09, 2020 0.2898 0.2898 0.2500 0.2600 3,754 +0.00(+1.01%)
Jun 08, 2020 0.2600 0.2600 0.2500 0.2574 7,765 -0.00(-1.00%)
Jun 05, 2020 0.2300 0.2600 0.2300 0.2600 500 +0.00(+0.00%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 510 +0.00(+0.00%)
Jun 03, 2020 0.2000 0.2898 0.2000 0.2600 21,887 +0.06(+30.00%)
Jun 02, 2020 0.2399 0.2399 0.2000 0.2000 2,830 -0.04(-16.67%)
Jun 01, 2020 0.2449 0.2449 0.2200 0.2400 4,698 +0.04(+20.00%)
May 29, 2020 0.2400 0.2400 0.2000 0.2000 78,300 +0.02(+8.11%)
May 28, 2020 0.1850 0.1850 0.1850 0.1850 186 -0.02(-7.50%)
May 27, 2020 0.2000 0.2499 0.2000 0.2000 15,600 -0.05(-19.97%)
May 26, 2020 0.2499 0.2499 0.2499 25 +0.00(+0.00%)
May 22, 2020 0.2700 0.2700 0.1800 0.2499 30,900 +0.03(+13.59%)
May 21, 2020 0.1850 0.2200 0.1850 0.2200 42,610 +0.05(+29.41%)
May 19, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 18, 2020 0.1700 0.1850 0.1700 0.1700 22,156 -0.01(-5.24%)
May 15, 2020 0.1700 0.1850 0.1700 0.1794 69,400 +0.02(+10.40%)
May 14, 2020 0.1650 0.1800 0.1312 0.1625 35,564 -0.00(-1.52%)
May 13, 2020 0.1650 0.1650 0.1650 0.1650 10,511 +0.00(+3.00%)
May 12, 2020 0.1670 0.1670 0.1602 0.1602 5,511 -0.02(-13.41%)
May 11, 2020 0.1858 0.1858 0.1660 0.1850 10,708 +0.01(+2.78%)
May 06, 2020 0.1800 0.1800 0.1800 0 +0.01(+8.70%)
May 05, 2020 0.1900 0.1900 0.1651 0.1656 61,139 -0.05(-22.62%)
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.