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 (%)
Jan 31, 2022 0.1268 0 -0.00(-0.47%)
Jan 27, 2022 0.1274 0 +0.00(+1.92%)
Jan 26, 2022 0.1275 0.1300 0.1250 0.1250 33,300 +0.00(+3.82%)
Jan 25, 2022 0.1205 0.1205 0.1110 0.1204 7,527 +0.00(+3.79%)
Jan 24, 2022 0.1160 0.1160 0.1020 0.1160 5,520 -0.01(-10.77%)
Jan 21, 2022 0.1110 0.1300 0.1054 0.1300 53,623 +0.00(+0.15%)
Jan 20, 2022 0.0902 0.1298 0.0600 0.1298 201,206 +0.04(+44.06%)
Jan 19, 2022 0.0900 0.1458 0.0900 0.0901 2,600 -0.04(-29.94%)
Jan 18, 2022 0.1010 0.1286 0.1010 0.1286 6,820 -0.02(-13.11%)
Jan 14, 2022 0.1480 0 +0.02(+17.93%)
Jan 13, 2022 0.1010 0.1255 0.1010 0.1255 1,122 +0.02(+14.09%)
Jan 10, 2022 0.1100 0 -0.01(-8.33%)
Jan 07, 2022 0.1374 0.1374 0.0910 0.1200 10,111 -0.00(-0.83%)
Jan 06, 2022 0.1210 0.1210 0.1210 0.1210 1,000 -0.03(-21.43%)
Jan 04, 2022 0.1540 0.1540 0.1540 0 +0.01(+3.43%)
Jan 03, 2022 0.1371 0.1489 0.1000 0.1489 45,200 -0.01(-4.55%)
Dec 31, 2021 0.1800 0.1800 0.1351 0.1560 5,320 +0.01(+7.59%)
Dec 30, 2021 0.0935 0.1598 0.0902 0.1450 97,792 -0.01(-9.15%)
Dec 29, 2021 0.1301 0.1598 0.1300 0.1596 23,670 +0.02(+14.00%)
Dec 28, 2021 0.1550 0.1550 0.1400 0.1400 6,040 -0.02(-12.45%)
Dec 27, 2021 0.1300 0.1789 0.1206 0.1599 122,021 +0.03(+23.95%)
Dec 23, 2021 0.1039 0.1296 0.0850 0.1290 252,512 +0.04(+51.76%)
Dec 22, 2021 0.0900 0.0998 0.0850 0.0850 55,614 -0.00(-5.56%)
Dec 21, 2021 0.0863 0.0949 0.0863 0.0900 47,403 +0.00(+5.76%)
Dec 20, 2021 0.0843 0.0851 0.0800 0.0851 152,843 +0.01(+6.37%)
Dec 17, 2021 0.0830 0.0830 0.0800 0.0800 31,910 +0.00(+0.00%)
Dec 16, 2021 0.0802 0.0900 0.0800 0.0800 321,167 -0.00(-0.12%)
Dec 15, 2021 0.0810 0.0816 0.0801 0.0801 216,140 -0.00(-3.49%)
Dec 14, 2021 0.0800 0.0850 0.0800 0.0830 301,080 +0.00(+3.36%)
Dec 13, 2021 0.0864 0.0928 0.0803 0.0803 134,282 -0.01(-6.74%)
Dec 10, 2021 0.0851 0.0930 0.0801 0.0861 126,516 -0.01(-13.90%)
Dec 09, 2021 0.0930 0.1000 0.0806 0.1000 135,651 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1200 0.1000 0.1000 54,894 +0.01(+11.11%)
Dec 07, 2021 0.1000 0.1000 0.0761 0.0900 339,974 -0.02(-19.79%)
Dec 06, 2021 0.1150 0.1150 0.1062 0.1122 4,000 +0.01(+10.76%)
Dec 03, 2021 0.1063 0.1200 0.1010 0.1013 54,903 -0.02(-15.51%)
Dec 02, 2021 0.1101 0.1199 0.1036 0.1199 62,105 +0.01(+9.00%)
Dec 01, 2021 0.1100 0.1146 0.1100 0.1100 13,005 +0.00(+0.00%)
Nov 30, 2021 0.1100 0.1100 0.1100 0.1100 196 -0.01(-6.38%)
Nov 29, 2021 0.1182 0.1240 0.1113 0.1175 43,143 -0.01(-6.00%)
Nov 26, 2021 0.1199 0.1250 0.1199 0.1250 17,000 +0.01(+11.61%)
Nov 24, 2021 0.1300 0.1300 0.1120 0.1120 31,207 -0.02(-13.78%)
Nov 23, 2021 0.1299 0.1299 0.1299 0.1299 10,003 -0.01(-6.95%)
Nov 22, 2021 0.1460 0.1460 0.1114 0.1396 3,103 +0.00(+1.16%)
Nov 19, 2021 0.1101 0.1477 0.1101 0.1380 10,666 +0.02(+15.10%)
Nov 18, 2021 0.1499 0.1499 0.1199 0.1199 51,830 -0.00(-0.08%)
Nov 17, 2021 0.1300 0.1300 0.1200 0.1200 40,740 -0.02(-11.11%)
Nov 16, 2021 0.1400 0.1400 0.1300 0.1350 28,303 +0.01(+12.41%)
Nov 15, 2021 0.1400 0.1450 0.1181 0.1201 22,695 -0.03(-19.88%)
Nov 12, 2021 0.1420 0.1500 0.1278 0.1499 27,380 +0.01(+7.07%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 1,353 +0.01(+7.69%)
Nov 09, 2021 0.1399 0.1399 0.1300 0.1300 17,252 -0.01(-7.08%)
Nov 08, 2021 0.1300 0.1428 0.1300 0.1399 35,581 +0.01(+7.62%)
Nov 05, 2021 0.1400 0.1400 0.1300 0.1300 5,262 +0.01(+8.33%)
Nov 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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.